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:
兖矿能源( 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
2022-01-2124.3925.4124.3925.043.05%0.33%5.89%59,940,1001,495,939,000158%24.963.70%24.512.53%24.042.31%23.651.00%-0.23%
2022-01-2023.5824.6423.1824.301.84%0.97%3.78%41,786,4001,005,655,000113%24.07-1.21%23.911.46%23.500.35%23.420.14%-0.47%
2022-01-1923.6825.1923.6823.862.05%-2.06%2.04%54,881,1001,336,952,000150%24.365.38%23.563.42%23.421.53%23.380.71%-0.54%
2022-01-1822.5023.5622.3223.383.54%1.13%0.70%40,026,500925,339,000105%23.123.16%22.79-1.24%23.070.13%23.22-0.90%-0.71%
2022-01-1722.6022.7022.1222.58-0.04%0.75%-3.62%22,471,500503,610,00051%22.41-1.06%23.07-0.45%23.04-0.60%23.43-0.12%-0.69%
2022-01-1423.0023.0022.3722.59-3.54%-0.26%-3.70%36,913,200836,091,00081%22.65-4.10%23.18-0.50%23.17-0.65%23.46-0.24%-0.92%
2022-01-1323.0823.9623.0423.421.83%-0.84%-0.40%55,705,4001,315,630,000124%23.623.01%23.290.79%23.33-0.07%23.51-0.14%-0.98%
2022-01-1222.9423.0822.8223.000.44%0.31%-2.33%21,010,200481,720,00045%22.93-0.21%23.11-0.59%23.34-0.05%23.55-0.67%-0.90%
2022-01-1123.2623.3322.6922.90-3.01%-0.34%-3.40%33,497,700769,688,00066%22.98-1.61%23.25-1.17%23.35-1.48%23.71-1.10%-0.79%
2022-01-1023.1523.6222.8423.612.21%1.10%-1.50%33,887,500791,418,00067%23.35-0.18%23.520.33%23.700.19%23.97-0.96%-0.59%
2022-01-0723.5023.7823.0423.10-2.94%-1.27%-4.55%36,715,100859,003,00071%23.40-1.52%23.45-1.63%23.660.08%24.20-1.45%-0.39%
2022-01-0623.5524.3523.3323.801.10%0.18%-3.08%44,121,3001,048,236,00080%23.762.33%23.840.62%23.64-0.14%24.56-0.56%-0.14%
2022-01-0523.4124.0122.7423.54-1.79%1.39%-4.68%51,855,9001,203,927,00090%23.22-4.43%23.69-0.21%23.67-1.18%24.70-0.97%-0.06%
2022-01-0424.5525.4823.6323.971.87%-1.33%-3.88%77,715,3001,887,858,000136%24.294.71%23.740.97%23.96-1.14%24.94-0.71%0.08%
2021-12-3123.3623.8022.6623.530.81%1.43%-6.31%45,686,5001,059,901,00074%23.20-0.70%23.51-2.06%24.23-2.18%25.12-2.38%0.18%
2021-12-3023.2823.6523.0623.34-0.26%-0.10%-9.28%48,726,6001,138,407,00066%23.36-2.21%24.01-3.26%24.77-2.79%25.73-0.88%0.69%
2021-12-2924.4424.8023.3623.40-4.88%-2.06%-9.85%56,907,0001,359,555,00076%23.89-3.22%24.82-3.21%25.48-1.25%25.960.63%0.92%
2021-12-2826.3326.3324.2024.60-5.71%-0.34%-4.63%55,843,5001,378,480,00072%24.69-6.16%25.64-2.76%25.80-0.66%25.790.47%0.87%
2021-12-2725.7426.8725.5826.090.73%-0.82%1.62%40,269,7001,059,348,00056%26.310.09%26.371.17%25.970.66%25.670.94%0.78%
2021-12-2426.5327.0825.7025.90-4.00%-1.46%1.83%40,924,6001,075,630,00057%26.28-0.63%26.060.88%25.80-1.81%25.431.00%0.68%
2021-12-2325.3027.4025.1726.985.39%2.00%7.14%71,385,8001,888,143,00099%26.454.38%25.841.39%26.280.09%25.181.05%0.52%
2021-12-2225.2625.9024.5325.600.75%1.02%2.73%50,664,6001,283,879,00070%25.34-0.83%25.48-3.46%26.251.80%24.920.29%0.34%
2021-12-2124.7126.3024.6125.412.29%-0.56%2.27%66,423,0001,697,294,00095%25.550.16%26.40-0.61%25.791.15%24.850.36%0.28%
2021-12-2026.9527.5024.5024.84-7.93%-2.64%0.33%88,905,1002,268,227,000135%25.51-6.67%26.562.49%25.501.35%24.760.28%0.26%
2021-12-1728.5028.8825.9026.980.45%-1.30%9.28%143,080,2003,911,161,000253%27.343.90%25.916.57%25.165.75%24.692.76%0.33%
2021-12-1625.6026.8625.0326.869.99%2.09%11.79%72,620,5001,910,583,000149%26.3110.78%24.324.63%23.792.96%24.031.41%0.18%
2021-12-1522.2224.4222.0824.4210.00%2.82%3.07%107,297,2002,548,301,000218%23.755.76%23.242.81%23.110.69%23.690.15%0.11%
2021-12-1422.7722.9922.1022.20-3.01%-1.14%-6.15%44,994,0001,010,382,000101%22.46-1.90%22.61-1.08%22.95-1.21%23.66-0.41%0.13%
2021-12-1322.6923.2522.4222.890.57%0.00%-3.63%54,431,1001,245,901,000128%22.892.02%22.85-1.21%23.23-2.05%23.75-0.10%0.20%
2021-12-1022.8122.8222.2422.760.00%1.44%-4.28%51,628,8001,158,371,000127%22.44-3.40%23.13-2.60%23.72-2.88%23.78-0.62%0.20%