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
2021-01-264.364.474.304.32-1.37%-1.21%-5.96%26,071,500114,016,00056%4.371.25%4.36-1.31%4.42-1.43%4.59-0.74%-0.01%
2021-01-254.304.394.264.380.69%1.41%-5.36%20,863,80090,103,00039%4.32-1.53%4.42-0.50%4.48-0.97%4.63-0.04%0.11%
2021-01-224.504.504.344.35-3.33%-0.82%-6.05%32,342,500141,839,00056%4.39-2.84%4.44-1.88%4.52-1.93%4.63-0.86%0.12%
2021-01-214.444.574.414.500.90%-0.31%-3.64%36,223,400163,514,00055%4.511.92%4.53-0.66%4.61-0.54%4.67-0.11%0.37%
2021-01-204.504.504.384.46-1.76%0.70%-4.60%41,276,500182,814,00054%4.43-4.11%4.56-2.63%4.64-1.19%4.68-0.06%0.55%
2021-01-194.694.774.534.54-1.94%-1.71%-2.95%52,140,700240,839,00073%4.620.17%4.68-0.38%4.69-0.49%4.680.32%0.54%
2021-01-184.694.694.514.63-1.70%0.41%-0.71%43,404,400200,156,00062%4.61-3.58%4.70-0.74%4.720.47%4.660.17%0.44%
2021-01-154.694.934.684.711.73%-1.51%1.18%64,461,200308,230,00098%4.782.40%4.740.34%4.70-0.21%4.660.48%0.39%
2021-01-144.774.774.624.63-3.94%-0.86%-0.06%48,854,900228,174,00077%4.67-1.39%4.720.92%4.710.21%4.630.22%0.40%
2021-01-134.644.914.574.821.69%1.77%4.26%70,555,700334,176,000117%4.740.04%4.68-0.57%4.700.58%4.620.50%0.41%
2021-01-124.464.884.454.746.76%0.13%3.04%77,384,500366,370,000140%4.733.95%4.700.56%4.671.06%4.600.52%0.40%
2021-01-114.654.664.434.44-6.33%-2.50%-2.97%72,355,300329,503,000137%4.55-4.55%4.68-0.04%4.620.11%4.580.02%0.44%
2021-01-084.795.024.654.740.00%-0.65%3.61%124,563,100594,242,000272%4.772.54%4.683.06%4.612.17%4.581.67%0.45%
2021-01-074.294.744.284.749.98%1.87%5.33%123,194,000573,278,000337%4.658.29%4.544.46%4.522.82%4.501.70%0.29%
2021-01-064.304.354.264.31-0.23%0.30%-2.60%21,768,50093,530,00075%4.300.07%4.35-1.00%4.39-0.39%4.43-0.18%0.13%
2021-01-054.424.424.234.32-2.26%0.61%-2.55%35,146,200150,924,000115%4.29-3.09%4.39-1.44%4.41-1.28%4.43-0.72%0.17%
2021-01-044.434.504.384.42-0.67%-0.25%-1.01%33,740,600149,521,000111%4.43-0.74%4.450.09%4.47-0.29%4.47-0.31%0.29%
2020-12-314.464.554.394.45-0.89%-0.31%-0.65%27,320,300121,952,00081%4.46-0.16%4.45-0.67%4.480.16%4.480.54%0.43%
2020-12-304.334.564.334.492.75%0.42%0.79%28,358,000126,790,00083%4.471.36%4.48-0.13%4.470.25%4.460.38%0.30%
2020-12-294.534.554.354.37-3.96%-0.93%-1.53%24,744,000109,150,00074%4.41-2.93%4.49-0.11%4.460.07%4.440.34%0.17%
2020-12-284.514.624.484.550.44%0.13%2.87%30,663,500139,322,00097%4.541.20%4.491.06%4.46-0.16%4.420.94%0.09%
2020-12-254.424.564.364.532.03%0.89%3.38%27,792,100124,781,00086%4.491.42%4.440.61%4.47-0.34%4.380.18%-0.11%
2020-12-244.444.504.354.440.91%0.29%1.51%24,543,200108,641,00072%4.430.41%4.42-1.14%4.480.81%4.370.00%-0.14%
2020-12-234.324.484.314.402.33%-0.20%0.59%24,749,400109,112,00070%4.41-0.14%4.47-0.73%4.440.48%4.370.09%-0.14%
2020-12-224.534.544.304.30-5.49%-2.60%-1.60%36,788,700162,430,000104%4.42-2.90%4.500.97%4.420.66%4.370.21%-0.19%
2020-12-214.584.604.474.55-0.22%0.07%4.33%42,732,200194,293,000133%4.550.60%4.461.76%4.392.00%4.360.58%-0.23%
2020-12-184.404.604.384.565.56%0.88%5.17%65,341,400295,333,000219%4.526.68%4.384.76%4.311.77%4.341.00%-0.29%
2020-12-174.114.364.104.325.11%1.96%0.63%35,420,200150,063,000133%4.242.37%4.180.75%4.23-1.05%4.29-0.69%-0.38%
2020-12-164.144.184.104.110.00%-0.70%-4.93%16,398,40067,874,00060%4.140.66%4.15-2.28%4.28-0.63%4.32-0.92%-0.28%
2020-12-154.174.174.084.110.00%-0.05%-5.80%17,642,90072,550,00058%4.11-1.46%4.25-1.74%4.31-0.46%4.36-0.52%-0.14%