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:
华阳股份( 600348.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
2021-11-2610.9911.2510.7111.070.00%0.43%2.95%41,525,400457,754,00071%11.02-1.02%11.29-0.58%11.181.10%10.750.25%-0.36%
2021-11-2511.4211.4211.0111.07-3.15%-0.59%3.21%53,713,400598,138,00094%11.14-2.90%11.351.31%11.051.17%10.730.33%-0.36%
2021-11-2411.5011.7811.1911.43-1.38%-0.33%6.91%104,161,7001,194,514,000196%11.471.05%11.213.38%10.933.05%10.691.39%-0.42%
2021-11-2310.6111.5910.5211.599.96%2.12%9.92%117,405,4001,332,469,000247%11.358.84%10.846.22%10.604.99%10.541.56%-0.68%
2021-11-2210.3010.6410.1810.542.43%1.08%1.52%56,812,500592,358,000134%10.433.47%10.202.05%10.100.56%10.38-0.88%-0.94%
2021-11-1910.0510.389.7510.292.90%2.11%-1.76%47,869,300482,394,000112%10.080.28%10.000.34%10.04-0.96%10.47-1.45%-0.91%
2021-11-189.9710.189.9010.001.42%-0.49%-5.91%42,742,600429,524,00095%10.052.06%9.97-0.62%10.14-1.17%10.63-1.93%-0.79%
2021-11-179.819.949.679.860.41%0.14%-9.02%38,191,600376,032,00075%9.85-1.36%10.03-2.21%10.26-1.91%10.84-1.26%-0.63%
2021-11-1610.2110.289.759.82-3.82%-1.62%-10.52%51,503,300514,125,00096%9.98-2.61%10.25-2.64%10.46-2.63%10.98-0.89%-0.52%
2021-11-1510.5010.5110.1310.21-3.68%-0.38%-7.80%41,571,800426,050,00075%10.25-3.59%10.53-2.04%10.74-2.19%11.07-0.74%-0.56%
2021-11-1210.6910.8510.4910.60-1.58%-0.29%-4.98%37,864,100402,523,00064%10.63-1.49%10.75-1.98%10.98-1.23%11.160.25%-0.55%
2021-11-1110.8610.9510.6210.77-1.01%-0.20%-3.22%30,782,200332,214,00049%10.79-0.29%10.97-1.54%11.12-1.46%11.13-0.27%-0.64%
2021-11-1011.2111.2110.6710.88-3.89%0.53%-2.49%45,492,800492,391,00066%10.82-4.58%11.14-1.35%11.28-0.66%11.16-1.15%-0.64%
2021-11-0911.3411.5211.2211.32-0.61%-0.19%0.28%32,002,300362,963,00047%11.340.13%11.29-0.84%11.360.80%11.29-1.10%-0.40%
2021-11-0811.1511.5711.0311.392.61%0.56%-0.21%42,624,000482,788,00058%11.330.77%11.390.19%11.270.21%11.41-0.57%-0.20%
2021-11-0511.6011.6111.0611.10-5.93%-1.25%-3.30%60,189,500676,618,00078%11.24-2.54%11.370.91%11.251.01%11.48-0.21%-0.11%
2021-11-0411.3011.9811.0211.803.69%2.31%2.58%78,255,300902,595,000104%11.532.23%11.261.04%11.130.51%11.50-0.40%-0.12%
2021-11-0310.9911.6310.8811.385.18%0.86%-1.46%65,497,300739,020,00085%11.282.88%11.151.67%11.08-1.43%11.55-0.16%-0.08%
2021-11-0211.4211.5310.5210.82-5.58%-1.34%-6.47%75,393,600826,809,00093%10.97-2.09%10.97-0.84%11.24-2.56%11.57-1.26%-0.12%
2021-11-0110.5711.5710.5311.468.94%2.31%-2.19%92,064,3001,031,210,000114%11.204.83%11.06-2.50%11.53-1.50%11.72-0.58%0.03%
2021-10-2911.0311.1910.4510.52-5.05%-1.54%-10.73%78,139,300834,941,00096%10.69-4.85%11.34-5.19%11.71-1.60%11.78-0.68%0.00%
2021-10-2811.7511.8211.0711.08-9.92%-1.33%-6.62%93,401,3001,048,758,000124%11.23-9.54%11.96-2.81%11.90-1.74%11.87-0.25%-0.06%
2021-10-2712.3012.7512.1612.30-3.07%-0.91%3.40%57,864,400718,270,00091%12.41-1.01%12.312.12%12.111.55%11.901.21%-0.21%
2021-10-2612.3012.8412.0312.694.10%1.20%7.97%73,959,900927,424,000119%12.544.46%12.051.51%11.930.15%11.750.95%-0.53%
2021-10-2511.4612.4511.2112.197.69%1.54%4.70%75,988,800912,280,000122%12.014.06%11.871.59%11.910.35%11.640.29%-0.82%
2021-10-2211.7511.9511.2811.32-1.99%-1.88%-2.49%62,817,600724,739,000102%11.54-4.13%11.69-2.39%11.870.31%11.61-0.33%-1.24%
2021-10-2111.7412.3411.5511.55-2.12%-4.02%-0.83%69,267,000833,569,000119%12.034.47%11.970.56%11.831.42%11.650.07%-1.44%
2021-10-2011.1112.2411.1111.80-3.99%2.44%1.38%85,819,700988,561,000146%11.52-7.11%11.910.12%11.661.11%11.64-0.60%-1.54%
2021-10-1911.9112.8311.7312.293.02%-0.89%4.96%81,988,2001,016,617,000155%12.405.33%11.894.83%11.542.37%11.710.20%-1.56%
2021-10-1811.5011.9711.4511.930.00%1.33%2.09%52,977,600623,688,000101%11.774.35%11.353.10%11.270.12%11.69-0.87%-1.62%