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
2022-01-2111.2211.5611.2011.411.88%0.16%-3.68%27,674,600315,263,00062%11.390.60%11.51-0.87%11.59-0.33%11.85-0.14%-0.28%
2022-01-2011.5111.6611.0811.20-3.70%-1.10%-5.59%37,544,400425,156,00076%11.32-4.03%11.61-1.08%11.63-1.37%11.86-0.09%-0.21%
2022-01-1911.7812.0611.5611.63-1.19%-1.43%-2.05%35,133,300414,532,00074%11.800.53%11.740.54%11.79-0.41%11.870.34%-0.17%
2022-01-1811.7211.9511.5111.770.26%0.28%-0.54%32,028,200375,919,00064%11.740.53%11.67-1.06%11.84-0.88%11.83-0.22%-0.19%
2022-01-1711.4511.9211.3511.742.44%0.56%-1.01%35,348,800412,708,00063%11.680.44%11.80-0.88%11.94-0.58%11.86-0.15%-0.11%
2022-01-1411.6611.8911.4511.46-2.96%-1.41%-3.52%41,060,700477,278,00071%11.62-3.59%11.90-1.52%12.010.00%11.88-0.24%-0.08%
2022-01-1312.1512.3511.8011.81-2.64%-2.05%-0.81%44,596,700537,713,00079%12.060.48%12.09-0.03%12.010.67%11.91-0.16%-0.03%
2022-01-1211.9912.2411.7612.13-0.57%1.09%1.71%48,755,700585,024,00083%12.00-1.49%12.090.72%11.930.85%11.93-0.31%0.04%
2022-01-1112.1012.5611.8512.20-0.57%0.16%1.98%61,723,900751,785,000103%12.180.87%12.011.54%11.830.27%11.96-0.92%0.13%
2022-01-1011.8612.3411.7012.273.11%1.61%1.62%65,253,000787,903,000101%12.082.50%11.821.91%11.800.32%12.07-0.89%0.38%
2022-01-0711.5111.9811.4111.903.12%1.01%-2.31%68,406,300805,873,00087%11.782.86%11.60-0.90%11.76-0.31%12.180.51%0.74%
2022-01-0611.2911.6011.2911.540.70%0.76%-4.79%36,669,200419,980,00041%11.45-0.24%11.71-0.91%11.80-1.02%12.120.32%0.75%
2022-01-0511.6311.7411.2311.46-2.72%-0.18%-5.15%56,501,500648,709,00064%11.48-4.00%11.82-1.23%11.92-1.33%12.080.13%0.60%
2022-01-0412.2512.3411.7011.78-0.59%-1.50%-2.37%87,767,7001,049,641,000106%11.960.25%11.96-0.77%12.08-2.06%12.070.58%0.57%
2021-12-3112.0012.0911.8111.85-0.75%-0.66%-1.22%53,554,800638,858,00067%11.93-0.63%12.06-1.10%12.34-0.99%12.000.23%0.51%
2021-12-3012.1012.1611.9011.94-0.50%-0.53%-0.24%46,778,700561,554,00058%12.00-1.66%12.19-2.47%12.461.42%11.970.23%0.56%
2021-12-2912.4012.5811.9812.00-2.44%-1.69%0.49%60,608,500739,810,00072%12.21-0.74%12.50-0.53%12.290.90%11.940.50%0.62%
2021-12-2812.7312.7512.0612.30-1.76%0.02%3.51%69,905,800859,614,00086%12.30-4.05%12.562.20%12.180.99%11.880.62%0.60%
2021-12-2712.8513.4212.4012.52-1.26%-2.31%6.01%99,821,3001,279,274,000134%12.822.30%12.292.68%12.062.60%11.811.60%0.56%
2021-12-2411.9213.0511.8712.686.38%1.21%9.08%179,984,1002,254,887,000251%12.537.96%11.975.81%11.753.91%11.622.69%0.42%
2021-12-2310.7911.9210.7211.929.96%2.72%5.30%136,638,2001,585,544,000215%11.607.25%11.323.88%11.31-0.16%11.320.58%0.15%
2021-12-2210.8410.9610.6910.84-0.55%0.18%-3.69%42,855,100463,709,00068%10.82-0.15%10.89-2.60%11.33-0.48%11.26-1.13%0.11%
2021-12-2110.7310.9410.6810.901.11%0.59%-4.25%37,661,700408,112,00051%10.84-1.32%11.18-2.79%11.38-0.29%11.38-0.20%0.30%
2021-12-2011.3811.5310.7810.78-5.27%-1.83%-5.50%59,655,800655,063,00074%10.98-5.30%11.51-0.75%11.41-0.24%11.410.04%0.32%
2021-12-1711.8011.8911.3811.38-3.15%-1.85%-0.20%61,551,800713,689,00081%11.60-1.35%11.590.87%11.440.95%11.400.67%0.36%
2021-12-1611.2711.9911.2411.755.38%-0.03%3.73%103,063,3001,211,456,000137%11.754.77%11.492.93%11.331.34%11.330.89%0.33%
2021-12-1511.0611.3611.0611.150.27%-0.62%-0.69%45,472,900510,143,00063%11.220.87%11.170.61%11.18-1.79%11.230.23%0.28%
2021-12-1411.1311.2211.0511.12-1.24%-0.02%-0.72%39,594,800440,365,00055%11.12-0.29%11.10-0.80%11.39-0.13%11.200.19%0.31%
2021-12-1311.1511.3310.9611.262.18%0.95%0.72%66,149,600737,803,00091%11.151.27%11.19-2.56%11.400.22%11.180.27%0.36%
2021-12-1011.0311.1910.9211.020.00%0.05%-1.17%56,124,800618,135,00077%11.01-2.65%11.48-0.30%11.380.49%11.15-0.04%0.36%