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:
兖州煤业( 600188.SH 上证)
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
2021-11-2623.9424.0522.8323.27-6.17%-0.45%-0.13%35,889,500838,928,000100%23.38-4.62%24.27-0.31%23.970.63%23.300.14%0.00%
2021-11-2525.1925.8423.5524.80-1.16%1.20%6.58%46,270,4001,133,892,000138%24.51-0.73%24.341.68%23.821.84%23.270.94%0.01%
2021-11-2424.1925.2423.8825.096.95%1.63%8.84%50,216,0001,239,680,000154%24.694.00%23.943.29%23.392.26%23.051.58%-0.11%
2021-11-2323.3524.3123.1023.461.91%-1.17%3.38%40,774,700967,900,000128%23.742.07%23.181.95%22.871.49%22.690.49%-0.46%
2021-11-2222.8123.9022.6523.021.14%-1.02%1.93%42,437,500986,957,000135%23.263.66%22.741.74%22.541.05%22.58-0.38%-0.63%
2021-11-1922.4523.1821.6322.761.20%1.44%0.40%34,926,200783,630,000107%22.44-0.17%22.350.59%22.30-0.46%22.67-0.63%-0.74%
2021-11-1822.4222.8521.8422.492.13%0.07%-1.42%44,557,7001,001,455,000135%22.482.64%22.220.47%22.41-0.52%22.81-1.21%-0.91%
2021-11-1722.0022.1521.6522.020.41%0.56%-4.65%19,457,500426,072,00055%21.90-0.31%22.11-1.72%22.520.20%23.09-1.00%-1.03%
2021-11-1622.4122.4521.7321.93-1.13%-0.16%-5.98%21,076,500462,957,00053%21.97-1.99%22.50-1.21%22.48-0.69%23.330.02%-1.03%
2021-11-1522.4223.0322.0522.18-3.40%-1.04%-4.89%24,328,000545,251,00060%22.41-2.53%22.780.79%22.63-1.47%23.320.09%-1.42%
2021-11-1222.6023.6322.4722.96-1.03%-0.15%-1.46%27,184,500625,084,00065%22.990.66%22.600.02%22.97-0.62%23.300.23%-1.78%
2021-11-1122.3623.4122.1323.204.88%1.56%-0.20%42,886,100979,654,00096%22.843.96%22.59-1.83%23.11-1.60%23.25-0.27%-2.06%
2021-11-1022.5622.6221.5022.12-3.45%0.67%-5.10%34,198,900751,464,00071%21.97-4.19%23.01-2.37%23.49-1.73%23.31-1.90%-2.28%
2021-11-0923.9323.9522.5722.91-3.33%-0.10%-3.58%30,452,000698,348,00061%22.93-4.11%23.57-1.85%23.900.43%23.76-1.26%-2.23%
2021-11-0823.4124.5423.1923.702.69%-0.91%-1.51%42,154,3001,008,215,00087%23.920.89%24.02-0.33%23.801.07%24.06-1.47%-2.16%
2021-11-0524.7024.7623.0823.08-5.95%-2.64%-5.50%37,114,300879,885,00076%23.71-2.55%24.101.30%23.550.87%24.42-2.30%-2.01%
2021-11-0424.9925.1823.9024.54-1.64%0.87%-1.83%50,823,8001,236,428,000102%24.330.77%23.792.36%23.350.74%25.00-2.46%-1.69%
2021-11-0322.9124.9522.8024.9510.01%3.35%-2.64%59,894,7001,446,004,000115%24.147.12%23.242.65%23.17-1.97%25.63-1.04%-1.33%
2021-11-0222.7923.2921.7122.68-0.66%0.63%-12.41%38,868,800875,982,00077%22.54-0.70%22.64-1.42%23.64-2.75%25.89-3.87%-1.28%
2021-11-0122.5023.1522.1122.831.11%0.59%-15.24%49,042,2001,113,056,00093%22.700.14%22.97-4.94%24.31-3.91%26.94-3.51%-0.84%
2021-10-2923.1523.3022.2422.58-2.21%-0.37%-19.11%50,488,9001,144,273,00092%22.66-3.31%24.16-4.83%25.30-5.46%27.92-2.54%-0.41%
2021-10-2824.6524.8523.0923.09-9.98%-1.49%-19.39%60,277,6001,412,827,000115%23.44-10.25%25.38-6.81%26.76-5.76%28.64-2.48%-0.19%
2021-10-2727.0027.4925.3425.65-8.39%-1.78%-12.67%60,759,7001,586,804,000134%26.12-6.25%27.24-5.64%28.39-2.84%29.37-1.34%-0.09%
2021-10-2628.3728.7227.0228.00-1.37%0.51%-5.94%29,418,600819,510,00072%27.86-2.72%28.87-2.14%29.22-3.75%29.77-0.62%-0.06%
2021-10-2528.7229.5027.6328.390.21%-0.86%-5.23%35,735,3001,023,306,00084%28.64-3.45%29.50-0.92%30.36-1.91%29.960.07%-0.09%
2021-10-2230.7031.9027.9028.33-8.61%-4.48%-5.36%47,879,0001,420,074,000114%29.66-0.84%29.77-4.69%30.950.05%29.930.89%-0.29%
2021-10-2127.5131.7227.5131.005.37%3.64%4.49%55,534,6001,661,154,000134%29.911.67%31.24-2.80%30.940.84%29.671.13%-0.51%
2021-10-2029.4229.4229.4229.42-10.00%0.00%0.28%7,326,900215,558,00017%29.42-11.24%32.132.15%30.681.45%29.34-0.57%-0.83%
2021-10-1932.7034.1431.5032.69-0.79%-1.37%10.79%45,431,0001,505,801,000109%33.154.91%31.465.51%30.242.19%29.510.58%-0.79%
2021-10-1830.1433.1529.3032.950.00%4.30%12.32%48,159,1001,521,499,000109%31.598.31%29.824.73%29.592.24%29.340.81%-0.82%