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
2021-10-2510.2710.459.8410.210.59%-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%
2021-10-1811.0911.8811.0011.604.04%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%
2021-10-1510.5211.2510.3511.157.11%2.72%0.64%154,747,0001,679,830,000112%10.865.34%10.490.89%10.60-0.24%11.08-1.42%-2.49%
2021-10-1410.2410.659.8310.411.36%1.02%-7.37%102,286,3001,054,069,00070%10.311.19%10.40-1.71%10.63-2.22%11.24-2.74%-2.47%
2021-10-1310.7910.839.7810.27-1.63%0.84%-11.12%118,845,0001,210,360,00075%10.18-4.21%10.58-2.27%10.87-2.29%11.56-2.45%-2.20%
2021-10-1211.1511.3910.2010.44-5.95%-1.81%-11.86%151,317,3001,608,859,00095%10.63-2.78%10.83-2.75%11.12-2.05%11.85-2.25%-1.93%
2021-10-1110.8311.1810.6711.102.68%1.50%-8.40%111,031,2001,214,252,00069%10.940.07%11.13-1.73%11.36-1.31%12.12-2.38%-1.67%
2021-10-0812.0712.0710.6710.81-8.85%-1.08%-12.92%170,606,7001,864,359,000100%10.93-4.86%11.33-2.81%11.51-2.73%12.41-2.68%-1.29%
2021-09-3011.4311.9510.9811.863.85%3.26%-7.02%161,079,3001,850,146,00098%11.49-1.48%11.66-1.07%11.83-3.70%12.76-2.60%-0.87%
2021-09-2912.0112.3011.1311.42-4.52%-2.05%-12.80%131,239,3001,530,161,00077%11.66-2.08%11.78-2.10%12.29-2.50%13.10-2.83%-0.40%
2021-09-2811.8512.1211.6611.962.40%0.45%-11.26%107,862,3001,284,303,00061%11.910.89%12.04-4.26%12.60-1.51%13.48-2.69%0.18%
2021-09-2712.2812.4511.4811.68-4.11%-1.03%-15.67%135,588,3001,600,149,00068%11.80-4.55%12.57-3.35%12.79-3.27%13.85-2.80%0.89%
2021-09-2412.7512.9112.1012.18-8.76%-1.49%-14.53%138,203,8001,708,697,00067%12.36-7.88%13.01-1.36%13.23-2.28%14.25-1.29%1.72%
2021-09-2314.0114.2612.8013.35-2.27%-0.53%-7.52%156,589,4002,101,522,00079%13.421.95%13.19-1.63%13.53-1.56%14.44-0.05%2.33%
2021-09-2212.8013.7112.5113.667.64%3.77%-5.42%154,790,9002,037,611,00077%13.161.23%13.40-2.05%13.75-3.12%14.440.26%2.68%
2021-09-1713.3913.9412.3812.69-6.69%-2.41%-11.91%182,697,2002,375,751,00091%13.00-7.87%13.68-3.66%14.19-3.71%14.410.39%2.85%
2021-09-1614.5014.5713.5113.60-3.06%-3.64%-5.22%155,813,8002,199,091,00085%14.110.38%14.20-2.95%14.74-2.23%14.351.39%3.27%
2021-09-1514.1714.5013.6714.03-2.03%-0.21%-0.87%152,869,6002,149,395,00083%14.06-2.32%14.64-2.86%15.07-0.48%14.151.52%3.56%
2021-09-1414.8815.0514.0014.32-7.61%-0.51%2.72%188,884,6002,718,897,000107%14.39-6.57%15.07-2.89%15.150.75%13.942.14%3.70%
2021-09-1315.0415.8615.0215.504.03%0.61%13.56%172,769,5002,661,762,000110%15.410.41%15.521.46%15.032.98%13.652.93%3.73%
2021-09-1015.3015.9914.7614.90-7.34%-2.89%12.36%246,623,8003,783,893,000166%15.34-2.85%15.293.45%14.604.72%13.264.38%3.64%
2021-09-0915.2916.7114.6016.085.65%1.82%26.57%220,758,4003,486,492,000170%15.797.78%14.788.16%13.946.69%12.705.52%3.49%
2021-09-0813.8815.2413.8815.229.89%3.87%26.42%192,821,9002,825,356,000151%14.658.85%13.677.28%13.075.47%12.044.81%3.17%
2021-09-0712.7113.8512.7113.8510.01%2.88%20.57%150,060,5002,020,079,000114%13.467.58%12.743.43%12.393.88%11.493.45%2.91%
2021-09-0612.4012.8512.1712.595.09%0.61%13.38%137,980,4001,726,705,00098%12.511.91%12.322.35%11.932.80%11.102.00%2.82%
2021-09-0312.0212.9211.7011.980.00%-2.44%10.05%167,712,9002,059,463,000124%12.280.64%12.033.45%11.603.10%10.894.60%2.70%