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
2022-01-219.219.609.029.563.69%1.89%6.35%133,370,5001,251,428,000139%9.383.21%9.301.81%9.151.84%8.991.01%0.58%
2022-01-209.059.248.909.220.33%1.42%3.61%70,223,800638,382,00078%9.09-2.44%9.130.74%8.99-0.60%8.900.43%0.42%
2022-01-199.129.559.119.191.66%-1.37%3.71%121,033,2001,127,757,000144%9.324.26%9.062.73%9.041.25%8.861.13%0.36%
2022-01-188.759.128.709.042.15%1.15%3.17%104,113,800930,470,000126%8.941.41%8.82-1.77%8.930.60%8.760.44%0.25%
2022-01-178.808.938.638.851.96%0.42%1.44%71,405,000629,289,00085%8.811.07%8.980.36%8.880.57%8.720.30%0.21%
2022-01-148.928.968.608.68-5.03%-0.46%-0.21%111,143,100969,207,000138%8.72-5.14%8.950.05%8.830.26%8.700.27%0.08%
2022-01-138.739.538.729.145.54%-0.57%5.36%194,648,7001,789,206,000282%9.197.02%8.955.01%8.803.87%8.682.32%-0.03%
2022-01-128.558.728.418.661.05%0.83%2.15%61,107,500524,826,000106%8.591.02%8.520.77%8.480.23%8.480.47%-0.25%
2022-01-118.498.598.408.57-0.46%0.80%1.56%59,272,000503,944,00097%8.500.35%8.450.37%8.46-0.55%8.44-0.14%-0.31%
2022-01-108.368.668.318.612.74%1.63%1.89%72,349,100612,958,000119%8.471.29%8.42-0.12%8.500.20%8.45-0.40%-0.28%
2022-01-078.318.448.298.38-0.12%0.19%-1.23%47,802,900399,820,00079%8.36-0.45%8.43-1.29%8.490.00%8.48-0.59%-0.22%
2022-01-068.378.478.348.39-0.12%-0.14%-1.69%40,232,700338,055,00062%8.40-1.05%8.540.15%8.490.07%8.53-0.21%-0.14%
2022-01-058.678.698.338.40-3.00%-1.07%-1.78%74,886,800635,855,000112%8.49-1.62%8.530.31%8.480.69%8.550.02%-0.11%
2022-01-048.488.738.488.664.72%0.34%1.29%106,798,500921,785,000164%8.634.09%8.502.03%8.420.48%8.550.09%-0.11%
2021-12-318.298.368.268.27-0.72%-0.27%-3.18%33,762,600279,961,00051%8.29-0.50%8.330.17%8.38-1.18%8.54-1.08%-0.11%
2021-12-308.308.448.268.330.24%-0.05%-3.53%39,278,900327,364,00049%8.33-0.37%8.32-1.04%8.48-1.10%8.64-0.78%0.09%
2021-12-298.318.468.298.31-0.84%-0.66%-4.52%43,261,700361,891,00043%8.370.88%8.41-1.48%8.58-0.40%8.700.10%0.31%
2021-12-288.588.608.188.38-2.90%1.06%-3.61%93,438,700774,838,00089%8.29-3.98%8.53-2.53%8.61-0.69%8.69-0.14%0.34%
2021-12-278.618.808.558.63-1.60%-0.07%-0.87%54,920,600474,318,00056%8.64-1.93%8.750.15%8.670.20%8.710.13%0.38%
2021-12-248.888.948.718.77-1.13%-0.41%0.86%61,879,300544,896,00063%8.810.14%8.741.16%8.65-0.88%8.700.24%0.43%
2021-12-238.688.928.638.872.07%0.86%2.26%82,179,300722,725,00084%8.791.96%8.640.91%8.73-0.47%8.670.25%0.44%
2021-12-228.528.778.438.691.76%0.75%0.44%72,068,100621,560,00073%8.631.78%8.56-1.99%8.770.33%8.650.06%0.39%
2021-12-218.458.588.328.541.18%0.78%-1.24%68,391,600579,534,00068%8.47-1.26%8.74-1.10%8.740.20%8.65-0.01%0.34%
2021-12-208.958.978.438.44-4.09%-1.65%-2.41%93,414,100801,679,00091%8.58-4.13%8.830.24%8.730.05%8.650.08%0.36%
2021-12-179.149.238.788.80-3.19%-1.70%1.84%151,823,8001,359,097,000154%8.951.06%8.811.64%8.721.13%8.641.01%0.37%
2021-12-168.409.138.379.098.99%2.62%6.25%242,664,9002,149,548,000247%8.865.69%8.673.12%8.622.24%8.561.42%0.29%
2021-12-158.248.498.238.341.09%-0.49%-1.13%74,260,900622,384,00088%8.380.77%8.41-0.25%8.44-0.45%8.440.33%0.14%
2021-12-148.518.518.238.25-3.17%-0.81%-1.87%67,761,700563,576,00080%8.32-2.36%8.43-0.75%8.47-0.54%8.410.30%0.09%
2021-12-138.418.608.418.521.55%0.02%1.65%76,697,100653,276,00093%8.520.84%8.49-0.17%8.520.00%8.380.62%0.05%
2021-12-108.438.568.388.390.00%-0.67%0.72%56,107,800473,942,00068%8.45-0.71%8.51-0.32%8.520.40%8.330.34%-0.04%