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
2022-01-2110.3011.0910.2611.0910.02%4.22%10.21%79,503,600845,993,000206%10.646.15%10.392.68%10.242.45%10.061.68%0.45%
2022-01-2010.0510.189.8510.08-1.18%0.55%1.85%36,319,000364,112,000103%10.03-2.13%10.120.48%10.000.17%9.900.37%0.24%
2022-01-1910.3810.4510.0810.200.20%-0.42%3.44%46,503,100476,319,000143%10.241.66%10.071.80%9.981.00%9.860.97%0.19%
2022-01-189.8510.269.7510.183.98%1.03%4.24%56,390,900568,188,000177%10.082.61%9.890.75%9.880.99%9.770.43%0.08%
2022-01-179.689.989.649.792.51%-0.31%0.68%33,761,400331,547,000103%9.822.27%9.820.29%9.790.17%9.720.34%0.07%
2022-01-149.759.769.529.55-3.14%-0.54%-1.45%27,437,300263,465,00085%9.60-3.45%9.79-0.38%9.770.01%9.690.24%-0.09%
2022-01-139.8110.139.769.861.13%-0.85%1.99%46,370,500461,138,000148%9.952.54%9.831.07%9.771.09%9.670.50%-0.16%
2022-01-129.819.849.619.75-0.10%0.53%1.35%21,964,200213,039,00072%9.70-0.21%9.720.37%9.660.52%9.620.20%-0.20%
2022-01-119.719.829.639.76-0.81%0.42%1.66%24,929,400242,287,00079%9.72-0.22%9.690.54%9.61-0.61%9.60-0.16%-0.22%
2022-01-109.609.869.569.842.61%1.03%2.33%33,882,100330,027,000105%9.741.56%9.641.12%9.670.56%9.62-0.07%-0.18%
2022-01-079.489.719.459.590.95%0.00%-0.34%26,631,000255,397,00082%9.590.81%9.53-1.46%9.620.41%9.62-0.38%-0.14%
2022-01-069.459.599.429.500.00%-0.14%-1.66%19,872,200189,049,00058%9.510.24%9.670.28%9.58-0.12%9.66-0.20%-0.07%
2022-01-059.739.739.379.50-3.06%0.11%-1.85%36,385,400345,297,000102%9.49-3.48%9.640.25%9.59-0.04%9.68-0.12%-0.03%
2022-01-049.729.989.709.804.59%-0.33%1.12%58,974,600579,812,000173%9.834.96%9.621.65%9.590.43%9.690.32%-0.02%
2021-12-319.329.439.279.370.11%0.03%-3.00%20,688,600193,782,00060%9.37-0.15%9.46-0.36%9.55-0.80%9.66-1.21%-0.06%
2021-12-309.519.539.319.36-1.47%-0.22%-4.27%31,283,200293,460,00078%9.38-2.33%9.50-1.56%9.63-1.18%9.78-0.50%0.18%
2021-12-299.489.849.449.500.42%-1.09%-3.33%31,435,100301,926,00072%9.611.10%9.65-0.73%9.74-0.32%9.830.10%0.31%
2021-12-289.759.829.379.46-3.57%-0.43%-3.64%34,735,400330,026,00080%9.50-3.58%9.72-1.58%9.78-0.20%9.820.05%0.30%
2021-12-279.6110.099.619.811.34%-0.45%-0.02%30,610,400301,638,00074%9.850.35%9.870.28%9.800.48%9.810.26%0.29%
2021-12-2410.0510.109.679.68-3.49%-1.43%-1.09%31,763,600311,915,00076%9.82-1.17%9.850.77%9.75-1.38%9.790.29%0.30%
2021-12-239.8110.119.7710.031.72%0.95%2.78%36,482,700362,494,00090%9.941.70%9.771.06%9.880.04%9.760.35%0.28%
2021-12-229.689.939.589.861.96%0.92%1.39%34,180,600333,956,00085%9.771.83%9.67-2.32%9.880.36%9.730.20%0.21%
2021-12-219.459.719.409.671.68%0.79%-0.37%34,170,000327,823,00085%9.59-0.55%9.90-0.52%9.850.21%9.71-0.03%0.18%
2021-12-2010.0610.109.479.51-4.52%-1.42%-2.05%46,412,300447,723,000117%9.65-5.39%9.950.02%9.820.06%9.71-0.12%0.19%
2021-12-1710.5810.589.959.96-2.83%-2.32%2.46%73,659,600751,078,000195%10.203.05%9.952.86%9.822.20%9.721.20%0.25%
2021-12-169.3310.259.3310.259.98%3.59%6.70%72,611,800718,494,000199%9.905.69%9.672.60%9.611.83%9.610.84%0.20%
2021-12-159.319.479.249.320.22%-0.45%-2.16%24,546,200229,796,00073%9.360.04%9.43-0.12%9.43-0.33%9.53-0.05%0.15%
2021-12-149.559.579.269.30-3.02%-0.62%-2.42%27,942,400261,495,00084%9.36-1.81%9.44-0.43%9.47-0.58%9.530.00%0.19%
2021-12-139.449.639.399.592.57%0.63%0.62%32,957,400314,085,000103%9.531.33%9.480.03%9.52-0.66%9.530.36%0.22%
2021-12-109.389.549.339.350.00%-0.58%-1.55%27,023,300254,167,00084%9.41-0.88%9.48-0.80%9.58-0.23%9.500.01%0.18%