股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
中煤能源( 601898.SH 上证)
所属成分指数: 上证180沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-08-234.364.394.344.380.23%0.34%1.53%5,885,20025,686,00085%4.370.30%4.36-0.18%4.350.35%4.310.23%-0.32%
2019-08-224.364.384.324.370.69%0.41%1.53%5,983,20026,040,00084%4.350.05%4.360.37%4.340.39%4.300.14%-0.40%
2019-08-214.364.374.344.34-0.46%-0.23%0.98%4,688,70020,394,00065%4.35-0.62%4.350.42%4.320.16%4.300.16%-0.48%
2019-08-204.364.404.354.360.23%-0.39%1.61%10,769,70047,139,000145%4.381.39%4.331.03%4.310.63%4.290.28%-0.58%
2019-08-194.294.364.284.351.64%0.76%1.66%10,458,50045,149,000124%4.320.96%4.290.30%4.290.35%4.28-0.70%-0.75%
2019-08-164.274.304.264.280.47%0.09%-0.67%6,758,40028,901,00072%4.280.73%4.270.07%4.270.09%4.31-0.87%-0.76%
2019-08-154.254.284.204.26-0.70%0.35%-2.00%6,361,40027,006,00061%4.25-1.19%4.27-0.14%4.27-0.19%4.35-0.64%-0.74%
2019-08-144.304.324.274.290.70%-0.14%-1.94%6,439,90027,664,00062%4.300.68%4.280.31%4.270.14%4.38-0.68%-0.67%
2019-08-134.264.284.254.26-0.70%-0.16%-3.29%4,467,20019,061,00041%4.270.07%4.26-0.14%4.27-0.14%4.41-0.56%-0.61%
2019-08-124.244.294.234.290.94%0.61%-3.16%7,605,70032,427,00068%4.260.12%4.270.00%4.27-1.29%4.43-0.58%-0.55%
2019-08-094.294.294.234.25-0.70%-0.21%-4.62%7,658,30032,620,00069%4.26-0.63%4.27-0.23%4.33-1.28%4.46-0.58%-0.50%
2019-08-084.274.324.264.280.47%-0.14%-4.51%7,125,00030,537,00066%4.290.49%4.28-1.61%4.39-0.86%4.48-0.62%-0.45%
2019-08-074.264.294.244.260.24%-0.12%-5.54%8,060,90034,376,00074%4.27-0.42%4.35-1.56%4.42-1.12%4.51-0.79%-0.39%
2019-08-064.374.384.224.25-3.85%-0.77%-6.51%19,619,20084,033,000179%4.28-3.90%4.42-2.34%4.47-2.08%4.55-1.45%-0.31%
2019-08-054.544.544.414.42-2.21%-0.83%-4.18%18,053,70080,472,000192%4.46-1.87%4.52-1.67%4.57-1.30%4.61-0.84%-0.17%
2019-08-024.604.624.474.52-2.38%-0.48%-2.84%15,612,30070,907,000186%4.54-2.34%4.60-1.56%4.63-1.03%4.65-0.60%-0.11%
2019-08-014.664.684.634.63-0.64%-0.45%-1.07%7,127,90033,154,00097%4.65-0.32%4.67-0.21%4.68-0.15%4.680.00%-0.07%
2019-07-314.694.704.654.66-0.85%-0.13%-0.43%8,841,00041,250,000122%4.67-0.85%4.68-0.17%4.68-0.21%4.68-0.04%-0.12%
2019-07-304.684.734.674.700.43%-0.13%0.38%7,073,10033,289,00099%4.710.43%4.690.17%4.690.13%4.680.04%-0.15%
2019-07-294.694.714.674.68-0.43%-0.13%0.00%5,502,70025,786,00076%4.690.13%4.68-0.17%4.690.15%4.68-0.11%-0.19%
2019-07-264.684.704.664.700.21%0.43%0.32%5,233,90024,495,00068%4.68-0.09%4.690.04%4.68-0.02%4.69-0.04%-0.22%
2019-07-254.694.714.674.690.00%0.13%0.06%7,172,50033,599,00092%4.68-0.47%4.690.21%4.680.13%4.69-0.06%-0.23%
2019-07-244.714.744.674.690.00%-0.34%0.00%8,699,90040,942,000113%4.710.64%4.680.17%4.680.09%4.690.02%-0.25%
2019-07-234.634.714.634.691.08%0.30%0.02%7,268,90033,990,00096%4.680.41%4.670.17%4.670.00%4.69-0.11%-0.28%
2019-07-224.714.714.634.64-0.85%-0.37%-1.15%8,979,30041,816,000119%4.66-0.66%4.66-0.28%4.67-0.36%4.69-0.23%-0.29%
2019-07-194.644.724.634.680.86%-0.17%-0.53%7,132,00033,436,00093%4.690.88%4.680.06%4.69-0.09%4.71-0.19%-0.30%
2019-07-184.684.684.634.64-0.85%-0.15%-1.57%6,137,00028,519,00082%4.65-0.90%4.67-0.53%4.69-0.21%4.71-0.47%-0.29%
2019-07-174.684.724.664.680.00%-0.19%-1.18%8,154,60038,238,000102%4.690.24%4.70-0.13%4.70-0.09%4.74-0.32%-0.25%
2019-07-164.674.704.664.680.39%0.04%-1.49%7,741,30036,217,00097%4.680.71%4.71-0.25%4.71-0.19%4.75-0.38%-0.21%
除权分界线,2019年07月16日,10股派0.780元(以下数据已经复权)
2019-07-154.614.674.594.660.00%0.37%-2.24%9,997,10047,219,000127%4.650.26%4.720.15%4.72-0.13%4.77-0.40%-0.16%