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:
山西焦煤( 000983.SZ 深证)
板块 :煤炭开采_h   
所属成分指数: 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
2021-11-268.278.298.038.13-3.33%-0.29%-2.79%103,102,900840,666,00091%8.15-4.50%8.48-0.62%8.44-0.12%8.36-0.35%-0.87%
2021-11-258.808.808.408.41-4.43%-1.50%0.21%150,238,4001,282,712,000139%8.54-0.78%8.530.63%8.450.56%8.39-0.06%-0.90%
2021-11-248.608.808.418.805.52%2.27%4.80%198,662,0001,709,466,000191%8.612.59%8.482.08%8.401.34%8.400.43%-0.93%
2021-11-238.298.498.258.340.48%-0.57%-0.25%104,375,000875,539,000106%8.390.90%8.310.34%8.290.47%8.36-0.69%-1.09%
2021-11-228.428.558.228.30-0.60%-0.16%-1.41%92,204,500766,481,00088%8.311.07%8.280.35%8.250.04%8.42-1.10%-1.14%
2021-11-198.118.378.008.352.20%1.52%-1.91%108,683,000893,916,00099%8.23-0.95%8.250.06%8.25-0.66%8.51-1.38%-1.12%
2021-11-188.408.468.168.17-1.09%-1.61%-5.35%105,353,600874,866,00093%8.301.18%8.250.07%8.31-0.97%8.63-2.21%-1.11%
2021-11-178.108.308.078.262.10%0.65%-6.42%67,201,100551,525,00053%8.210.09%8.24-1.12%8.39-0.46%8.83-1.94%-1.01%
2021-11-168.408.438.068.09-2.65%-1.34%-10.13%80,439,300659,605,00055%8.20-1.17%8.33-1.69%8.43-1.45%9.00-0.62%-0.89%
2021-11-158.288.418.158.31-1.54%0.16%-8.26%89,270,100740,667,00059%8.30-2.02%8.48-0.46%8.55-1.80%9.06-0.82%-1.09%
2021-11-128.518.598.368.44-2.76%-0.33%-7.59%100,643,900852,248,00066%8.47-1.72%8.51-1.34%8.71-1.69%9.13-0.56%-1.22%
2021-11-118.608.728.488.681.28%0.74%-5.49%117,668,7001,013,855,00079%8.621.96%8.63-1.88%8.86-2.76%9.18-0.39%-1.30%
2021-11-108.608.628.318.57-2.17%1.42%-7.05%118,258,500999,301,00074%8.45-3.80%8.80-2.76%9.11-2.73%9.22-1.16%-1.42%
2021-11-098.908.998.648.76-3.10%-0.27%-6.09%147,657,6001,297,067,00094%8.78-3.85%9.05-3.66%9.36-0.61%9.33-1.19%-1.35%
2021-11-089.219.328.979.04-1.85%-1.05%-4.24%124,746,7001,139,650,00085%9.14-1.22%9.39-1.96%9.42-0.47%9.44-0.96%-1.26%
2021-11-059.469.489.159.21-4.76%-0.42%-3.37%133,268,0001,232,594,00093%9.25-4.19%9.580.51%9.470.03%9.53-1.22%-1.21%
2021-11-049.909.949.519.67-3.01%0.18%0.22%190,080,6001,834,832,000134%9.65-0.65%9.530.83%9.461.45%9.65-1.29%-1.15%
2021-11-039.239.979.089.9710.04%2.61%1.99%211,706,8002,056,983,000154%9.726.89%9.452.65%9.330.46%9.78-0.74%-1.08%
2021-11-029.559.678.789.06-3.92%-0.33%-8.00%145,316,6001,320,992,000103%9.09-3.40%9.210.03%9.28-1.91%9.85-2.59%-1.13%
2021-11-019.159.609.079.432.06%0.21%-6.73%103,766,900976,411,00074%9.412.67%9.20-1.27%9.47-1.57%10.11-2.10%-0.89%
2021-10-299.189.359.019.240.65%0.82%-10.53%103,852,200951,817,00068%9.170.66%9.32-2.48%9.62-2.49%10.33-1.39%-0.70%
2021-10-289.319.508.959.18-5.36%0.82%-12.34%178,245,1001,622,983,000110%9.11-6.47%9.56-4.81%9.86-4.36%10.47-1.61%-0.70%
2021-10-279.9210.039.569.70-4.81%-0.36%-8.86%131,443,8001,279,657,00090%9.74-4.80%10.04-2.42%10.31-1.16%10.64-0.46%-0.82%
2021-10-2610.2210.4410.0110.19-0.20%-0.35%-4.70%85,772,400877,143,00062%10.23-0.39%10.29-2.19%10.43-2.22%10.69-0.21%-1.02%
2021-10-2510.2710.459.8410.210.59%-0.55%-4.70%107,109,2001,099,599,00074%10.27-0.72%10.520.07%10.67-2.17%10.71-0.49%-1.22%
2021-10-2210.6610.9710.0110.15-6.88%-1.84%-5.73%160,827,1001,663,003,000111%10.34-5.47%10.51-3.52%10.91-1.03%10.77-0.64%-1.41%
2021-10-2110.4011.2310.3710.903.71%-0.35%0.59%133,872,9001,464,259,00097%10.945.99%10.90-1.86%11.020.81%10.84-0.59%-1.61%
2021-10-2010.1110.6710.1110.51-6.41%1.84%-3.58%151,051,4001,558,912,000100%10.32-10.04%11.10-1.57%10.93-0.05%10.90-1.21%-1.82%
2021-10-1911.7011.9211.1111.23-3.19%-2.11%1.78%141,532,2001,623,613,000105%11.47-0.44%11.282.81%10.941.65%11.03-0.22%-1.98%
2021-10-1811.0911.8811.0011.600.00%0.67%4.90%155,822,0001,795,583,000118%11.526.15%10.974.56%10.761.47%11.06-0.19%-2.22%