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
2020-01-234.744.764.634.67-2.10%-0.43%-3.95%18,237,60085,532,000117%4.69-1.68%4.76-1.18%4.79-0.77%4.86-0.84%-0.34%
2020-01-224.784.834.734.77-0.83%0.00%-2.71%20,325,90096,949,000131%4.77-0.89%4.81-0.68%4.83-0.72%4.90-0.85%-0.24%
2020-01-214.884.884.794.81-1.43%-0.06%-2.73%16,088,50077,439,000102%4.81-1.21%4.85-0.47%4.86-0.84%4.95-0.92%-0.13%
2020-01-204.924.924.854.880.83%0.16%-2.22%14,927,90072,729,00091%4.870.27%4.87-0.23%4.90-0.37%4.99-0.44%0.03%
2020-01-174.864.904.834.84-0.62%-0.39%-3.45%10,366,20050,372,00060%4.86-0.29%4.88-0.91%4.92-0.45%5.01-0.28%0.12%
2020-01-164.894.904.864.87-0.20%-0.06%-3.12%10,500,70051,168,00060%4.87-0.53%4.93-0.45%4.94-0.58%5.03-0.30%0.18%
2020-01-154.954.964.874.88-1.41%-0.39%-3.21%16,343,80080,062,00087%4.90-1.78%4.95-0.66%4.97-0.80%5.04-0.18%0.26%
2020-01-144.975.044.954.95-0.40%-0.76%-2.00%15,849,70079,054,00086%4.990.61%4.98-0.28%5.01-0.85%5.050.08%0.31%
2020-01-134.964.984.924.970.20%0.24%-1.53%13,802,20068,431,00071%4.96-0.70%4.99-0.80%5.06-0.37%5.050.18%0.36%
2020-01-105.025.034.954.96-1.00%-0.66%-1.55%12,690,40063,368,00062%4.99-0.52%5.03-1.08%5.08-0.18%5.040.14%0.38%
2020-01-095.025.074.995.01-0.20%-0.18%-0.42%19,290,20096,825,00097%5.02-0.99%5.09-0.35%5.08-0.18%5.030.16%0.37%
2020-01-085.155.164.995.02-2.71%-0.97%-0.06%22,277,000112,924,000120%5.07-1.86%5.11-0.10%5.090.16%5.020.30%0.36%
2020-01-075.115.245.085.161.57%-0.10%3.04%23,291,300120,293,000138%5.171.61%5.110.75%5.090.89%5.010.66%0.34%
2020-01-065.045.125.025.080.20%-0.06%2.11%21,172,400107,623,000134%5.080.34%5.070.48%5.040.76%4.980.42%0.29%
2020-01-035.055.125.015.070.40%0.08%2.34%14,100,30071,434,00095%5.07-0.10%5.050.62%5.000.50%4.950.30%0.27%
2020-01-025.045.135.025.050.60%-0.41%2.25%23,035,900116,811,000159%5.071.30%5.021.11%4.980.85%4.940.53%0.27%
2019-12-315.015.044.975.020.00%0.28%2.18%15,555,30077,865,000115%5.010.50%4.960.65%4.940.51%4.910.37%0.24%
2019-12-304.895.034.875.022.45%0.78%2.55%25,311,900126,078,000179%4.981.24%4.931.05%4.910.78%4.900.56%0.24%
2019-12-274.844.984.834.900.82%-0.41%0.66%24,378,500119,941,000184%4.921.99%4.880.99%4.870.37%4.870.35%0.18%
2019-12-264.824.864.804.861.04%0.75%0.19%8,886,80042,866,00072%4.82-0.10%4.83-0.27%4.85-0.27%4.850.06%0.13%
2019-12-254.864.874.794.81-1.64%-0.39%-0.78%8,746,20042,239,00071%4.83-0.33%4.85-0.47%4.87-0.25%4.850.06%0.12%
2019-12-244.824.904.804.891.66%0.93%0.93%9,016,30043,688,00073%4.85-0.31%4.87-0.29%4.880.00%4.850.08%0.09%
2019-12-234.894.904.804.81-1.43%-1.03%-0.64%10,702,00052,012,00089%4.86-0.74%4.88-0.20%4.880.29%4.840.15%0.06%
2019-12-204.924.944.874.88-0.61%-0.33%0.95%11,345,20055,549,00093%4.900.08%4.890.29%4.870.31%4.830.25%0.04%
2019-12-194.884.924.874.910.61%0.37%1.82%11,289,00055,221,00095%4.890.00%4.880.58%4.850.33%4.820.25%0.02%
2019-12-184.874.934.874.88-0.20%-0.25%1.46%12,295,30060,151,000106%4.890.53%4.850.44%4.830.33%4.810.29%0.00%
2019-12-174.824.934.794.891.24%0.49%1.96%21,720,800105,684,000189%4.871.46%4.830.67%4.820.50%4.800.36%-0.02%
2019-12-164.824.834.764.830.21%0.71%1.07%14,995,50071,920,000143%4.80-0.25%4.800.06%4.790.04%4.78-0.08%-0.04%
2019-12-134.804.844.784.820.63%0.25%0.77%12,579,30060,478,000121%4.810.44%4.800.21%4.790.29%4.78-0.10%-0.01%
2019-12-124.784.804.774.790.00%0.06%0.04%9,981,40047,779,00096%4.790.06%4.79-0.06%4.780.15%4.79-0.04%0.04%