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:
蓝焰控股( 000968.SZ 深证)
板块 :煤炭开采_h   
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
2021-11-2610.0810.969.8810.9610.04%2.23%11.39%31,695,100339,790,000102%10.727.37%10.343.55%10.133.00%9.841.80%1.27%
2021-11-2510.0910.209.819.96-1.48%-0.25%3.05%17,426,100174,004,00054%9.99-1.31%9.990.77%9.840.12%9.670.91%1.05%
2021-11-249.8710.359.8010.112.43%-0.08%5.55%25,575,600258,779,00081%10.122.90%9.912.09%9.820.12%9.581.19%0.84%
2021-11-239.789.989.689.870.20%0.38%4.28%21,191,600208,387,00067%9.830.56%9.71-0.37%9.810.54%9.470.65%0.52%
2021-11-229.729.919.499.851.97%0.74%4.74%26,846,600262,502,00088%9.782.33%9.75-0.71%9.760.92%9.400.87%0.25%
2021-11-199.419.889.199.660.94%1.10%3.61%29,140,000278,428,00098%9.56-3.07%9.820.20%9.671.07%9.320.75%-0.04%
2021-11-1810.2310.309.519.57-3.43%-2.92%3.41%41,092,600405,097,000149%9.86-0.76%9.801.61%9.571.90%9.251.21%-0.26%
2021-11-179.7610.279.609.911.33%-0.23%8.39%49,832,000494,959,000205%9.933.00%9.643.43%9.393.28%9.142.04%-0.52%
2021-11-169.6310.019.229.782.30%1.41%9.15%62,581,200603,520,000295%9.645.43%9.325.50%9.094.64%8.962.74%-0.82%
2021-11-158.769.568.479.5610.01%4.52%9.62%30,039,900274,769,000170%9.154.00%8.833.71%8.692.13%8.720.55%-1.23%
2021-11-128.699.188.568.692.96%-1.19%0.20%28,732,700252,694,000176%8.804.88%8.522.39%8.511.07%8.67-0.44%-1.36%
2021-11-118.228.578.148.442.18%0.64%-3.11%18,366,500154,013,000113%8.392.56%8.32-0.62%8.42-1.08%8.71-1.16%-1.39%
2021-11-108.548.548.078.26-2.02%1.02%-6.27%16,094,100131,594,00089%8.18-2.84%8.37-1.70%8.51-1.93%8.81-2.01%-1.39%
2021-11-098.508.608.338.43-0.82%0.17%-6.27%11,011,40092,676,00059%8.42-1.34%8.52-1.49%8.68-0.99%8.99-2.09%-1.19%
2021-11-088.538.688.408.500.47%-0.35%-7.47%16,520,800140,928,00082%8.53-0.42%8.65-1.71%8.76-1.25%9.19-1.95%-1.06%
2021-11-058.898.908.408.46-4.94%-1.24%-9.70%17,589,700150,676,00082%8.57-3.76%8.80-1.43%8.88-1.60%9.37-1.46%-1.01%
2021-11-049.019.068.808.90-1.11%-0.01%-6.39%12,913,000114,936,00060%8.90-0.87%8.92-0.76%9.02-0.41%9.51-1.40%-1.09%
2021-11-039.039.168.789.001.35%0.23%-6.67%14,455,900129,806,00062%8.980.96%8.99-0.78%9.06-1.82%9.64-1.00%-1.07%
2021-11-029.359.398.628.88-3.58%-0.16%-8.83%18,731,900166,595,00074%8.89-3.09%9.06-0.71%9.22-2.96%9.74-1.34%-1.26%
2021-11-019.259.328.999.210.44%0.35%-6.71%10,592,60097,221,00041%9.180.15%9.13-2.06%9.51-1.74%9.87-0.78%-1.43%
2021-10-299.009.328.979.170.55%0.07%-7.84%18,966,800173,805,00065%9.160.87%9.32-3.28%9.67-1.33%9.95-0.70%-1.55%
2021-10-289.679.828.799.12-6.46%0.39%-8.98%29,563,100268,566,00098%9.09-6.97%9.64-4.11%9.80-2.83%10.02-1.13%-1.61%
2021-10-279.8610.059.569.75-3.08%-0.16%-3.79%22,111,800215,951,00079%9.77-4.05%10.05-0.53%10.09-0.46%10.130.00%-1.71%
2021-10-2610.4010.449.9910.06-0.40%-1.16%-0.73%24,679,800251,192,00086%10.180.13%10.10-0.51%10.14-0.29%10.13-0.80%-1.98%
2021-10-259.9910.409.7310.102.96%-0.64%-1.14%25,577,200259,984,00084%10.172.14%10.150.40%10.16-0.14%10.22-1.45%-2.05%
2021-10-2210.1910.259.749.81-3.82%-1.43%-5.36%23,532,000234,197,00071%9.95-3.61%10.11-1.08%10.18-0.26%10.37-2.28%-2.05%
2021-10-2110.1610.4610.1510.20-0.20%-1.21%-3.85%25,760,300265,986,00073%10.332.67%10.220.28%10.200.32%10.61-1.27%-1.93%
2021-10-209.8110.389.3610.22-0.97%1.62%-4.88%30,798,600309,745,00079%10.06-2.47%10.19-0.25%10.170.39%10.74-2.87%-1.96%
2021-10-1910.2010.5010.0210.32-0.29%0.08%-6.70%27,529,000283,869,00066%10.310.91%10.220.51%10.13-1.22%11.06-3.02%-1.68%
2021-10-1810.1110.529.8610.350.00%1.28%-9.25%38,640,700394,875,00083%10.221.02%10.171.26%10.26-2.57%11.41-1.96%-1.31%