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:
兰花科创( 600123.SH 上证)
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
2021-11-269.309.589.219.35-2.20%-0.54%0.24%28,393,900266,923,00086%9.40-3.53%9.61-0.39%9.550.76%9.330.15%-0.81%
2021-11-259.7510.099.569.56-1.44%-1.90%2.64%33,709,100328,501,000105%9.751.06%9.651.29%9.471.22%9.310.51%-1.00%
2021-11-249.619.779.459.702.11%0.59%4.67%39,216,400378,181,000120%9.640.82%9.521.93%9.361.28%9.270.67%-1.27%
2021-11-239.439.709.329.500.96%-0.68%3.20%38,867,800371,787,000119%9.572.16%9.341.57%9.241.25%9.210.14%-1.67%
2021-11-229.409.579.239.410.32%0.50%2.37%39,277,500367,768,000116%9.362.59%9.201.40%9.130.64%9.19-0.50%-2.05%
2021-11-198.959.418.749.383.76%2.77%1.54%43,324,700395,430,000123%9.130.20%9.070.61%9.07-0.25%9.24-1.48%-2.31%
2021-11-189.079.239.019.041.57%-0.76%-3.59%36,601,000333,413,00098%9.112.28%9.020.02%9.09-0.47%9.38-1.92%-2.38%
2021-11-178.878.988.838.900.34%-0.07%-6.91%22,108,600196,889,00055%8.91-0.85%9.02-1.32%9.14-0.30%9.56-2.52%-2.32%
2021-11-169.199.198.878.87-3.17%-1.25%-9.56%24,471,200219,802,00054%8.98-1.76%9.14-1.02%9.16-0.96%9.81-1.60%-2.16%
2021-11-158.999.288.909.16-0.11%0.19%-8.10%25,705,300235,030,00052%9.14-1.18%9.230.25%9.25-1.25%9.97-1.51%-2.27%
2021-11-129.279.379.169.17-1.40%-0.89%-9.39%31,459,600291,079,00059%9.25-0.24%9.21-0.72%9.37-1.99%10.12-1.78%-2.22%
2021-11-119.229.399.139.300.87%0.28%-9.74%36,575,800339,201,00062%9.271.76%9.28-1.59%9.56-2.64%10.30-2.17%-2.09%
2021-11-109.349.358.879.22-2.54%1.16%-12.46%40,370,300367,918,00063%9.11-3.27%9.43-3.41%9.82-3.84%10.53-3.37%-1.84%
2021-11-099.629.679.279.46-1.97%0.40%-13.20%44,342,100417,801,00066%9.42-3.16%9.76-3.67%10.21-2.13%10.90-3.67%-1.34%
2021-11-089.749.919.569.65-1.93%-0.81%-14.71%41,933,100407,975,00058%9.73-3.16%10.13-3.85%10.43-1.83%11.31-3.09%-0.82%
2021-11-0510.1710.359.799.84-6.29%-2.05%-15.72%56,104,000563,627,00073%10.05-4.92%10.54-1.74%10.63-1.95%11.68-2.14%-0.33%
2021-11-0410.7410.8410.4210.50-5.32%-0.62%-11.99%49,496,600522,964,00063%10.57-3.48%10.72-0.91%10.84-1.98%11.93-1.36%-0.02%
2021-11-0310.8511.3210.4811.093.36%1.31%-8.30%63,245,900692,353,00076%10.953.09%10.82-0.47%11.06-3.41%12.09-0.90%0.17%
2021-11-0211.1211.1810.1810.73-2.63%1.05%-12.08%63,448,000673,750,00079%10.62-2.62%10.87-3.27%11.45-4.83%12.20-2.70%0.18%
2021-11-0110.6011.0810.5911.021.10%1.05%-12.14%56,307,300614,006,00067%10.91-1.44%11.24-5.22%12.03-3.70%12.54-1.00%0.69%
2021-10-2911.4711.4810.8310.90-6.12%-1.48%-13.97%72,764,400805,045,00090%11.06-5.89%11.86-6.35%12.49-2.44%12.67-0.53%0.81%
2021-10-2812.4812.5511.6111.61-10.00%-1.24%-8.86%60,801,000714,772,00082%11.76-8.14%12.66-3.43%12.80-0.45%12.740.37%0.70%
2021-10-2712.6613.1712.3612.90-2.35%0.80%1.65%67,937,700869,469,000104%12.80-3.21%13.110.44%12.86-0.02%12.691.64%0.30%
2021-10-2613.2513.7812.7413.21-0.38%-0.10%5.80%81,356,1001,075,752,000132%13.22-0.17%13.052.22%12.86-1.07%12.491.50%-0.04%
2021-10-2512.5113.6412.1913.266.94%0.11%7.80%89,286,9001,182,575,000155%13.254.45%12.771.79%13.000.98%12.301.82%-0.27%
2021-10-2212.3513.1212.2612.40-1.67%-2.22%2.64%83,727,3001,061,746,000151%12.681.94%12.54-3.69%12.871.74%12.080.96%-0.56%
2021-10-2111.7513.1811.7512.611.04%1.37%5.38%107,812,5001,341,234,000201%12.44-0.32%13.02-2.23%12.652.25%11.970.54%-0.70%
2021-10-2012.4812.4812.4812.48-10.02%0.00%4.86%8,773,400109,493,00017%12.48-9.20%13.324.13%12.383.25%11.90-0.78%-0.79%
2021-10-1913.1113.8913.1013.879.82%0.92%15.63%93,913,6001,290,727,000184%13.7410.23%12.7912.81%11.997.41%12.002.34%-0.70%
2021-10-1811.8912.6311.8812.630.00%1.29%7.76%37,862,200472,101,00074%12.4712.26%11.345.65%11.161.27%11.720.27%-0.91%