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:
盘江股份( 600395.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
2021-11-267.157.247.097.14-1.38%-0.29%-0.74%9,327,50066,794,00069%7.16-1.58%7.27-0.22%7.260.06%7.19-0.07%-0.56%
2021-11-257.437.447.217.24-2.03%-0.49%0.58%14,849,200108,049,000111%7.28-0.56%7.290.21%7.260.32%7.20-0.10%-0.59%
2021-11-247.307.397.217.391.93%1.00%2.57%20,276,300148,365,000151%7.320.81%7.270.80%7.230.68%7.210.20%-0.60%
2021-11-237.177.327.147.250.83%-0.11%0.82%15,623,900113,395,000121%7.260.55%7.210.47%7.180.67%7.19-0.15%-0.77%
2021-11-227.247.347.177.190.00%-0.39%-0.17%12,807,10092,444,000101%7.220.98%7.180.57%7.140.28%7.20-0.58%-0.88%
2021-11-197.097.227.037.190.98%0.59%-0.75%11,069,20079,126,00085%7.15-0.35%7.140.48%7.12-0.20%7.24-0.88%-0.96%
2021-11-187.157.277.117.120.28%-0.74%-2.57%17,101,100122,666,000124%7.171.56%7.110.42%7.13-0.56%7.31-0.92%-1.04%
2021-11-176.997.126.967.101.57%0.52%-3.74%8,951,90063,223,00064%7.060.21%7.08-0.69%7.17-0.42%7.38-1.22%-1.12%
2021-11-167.137.186.976.99-1.96%-0.82%-6.39%13,957,70098,369,00088%7.05-1.04%7.12-1.63%7.20-0.99%7.47-0.88%-1.09%
2021-11-157.157.197.057.13-0.83%0.11%-5.35%10,386,30073,970,00063%7.12-1.52%7.24-0.41%7.27-1.25%7.53-1.03%-1.19%
2021-11-127.287.357.177.19-1.78%-0.58%-5.53%10,164,60073,514,00057%7.23-1.30%7.27-0.62%7.36-1.21%7.61-0.33%-1.27%
2021-11-117.327.417.247.320.00%-0.10%-4.14%15,668,700114,808,00082%7.331.22%7.32-1.24%7.45-1.17%7.64-0.24%-1.40%
2021-11-107.427.427.147.32-1.35%1.12%-4.36%14,492,800104,910,00066%7.24-2.18%7.41-2.08%7.54-1.71%7.65-1.46%-1.54%
2021-11-097.507.517.317.42-1.20%0.27%-4.47%11,997,00088,772,00051%7.40-2.50%7.57-1.32%7.67-0.49%7.77-1.27%-1.42%
2021-11-087.647.717.497.51-1.70%-1.05%-4.54%14,314,600108,648,00059%7.59-0.89%7.67-1.06%7.71-0.81%7.87-1.42%-1.34%
2021-11-057.747.817.527.64-2.43%-0.24%-4.26%18,172,800139,168,00071%7.66-1.19%7.75-0.05%7.770.12%7.98-1.64%-1.25%
2021-11-047.747.857.617.83-0.76%1.03%-3.49%15,499,200120,114,00056%7.75-0.86%7.75-0.72%7.760.60%8.11-1.70%-1.13%
2021-11-037.737.937.667.892.73%0.93%-4.40%24,237,700189,469,00081%7.821.74%7.810.79%7.72-1.37%8.25-1.00%-0.96%
2021-11-027.928.037.477.68-3.64%-0.04%-7.87%20,913,400160,668,00064%7.68-2.92%7.750.64%7.83-1.86%8.34-1.85%-0.91%
2021-11-017.628.057.607.973.51%0.71%-6.16%23,399,300185,176,00071%7.913.57%7.70-1.74%7.97-1.90%8.49-1.83%-0.70%
2021-10-297.587.737.527.701.05%0.77%-10.99%23,486,700179,461,00065%7.640.42%7.84-2.97%8.13-2.73%8.65-1.60%-0.49%
2021-10-288.008.027.497.62-7.97%0.14%-13.33%41,007,500312,029,000104%7.61-8.41%8.08-5.50%8.36-4.34%8.79-1.62%-0.37%
2021-10-278.508.618.158.28-4.28%-0.34%-7.35%29,200,400242,605,00082%8.31-4.25%8.55-2.11%8.73-0.52%8.94-0.27%-0.36%
2021-10-268.768.828.558.65-0.80%-0.31%-3.47%20,388,900176,921,00058%8.68-0.16%8.73-1.62%8.78-1.59%8.96-0.49%-0.50%
2021-10-258.578.848.368.722.23%0.33%-3.16%28,667,300249,158,00077%8.69-1.09%8.870.58%8.92-1.74%9.01-0.54%-0.57%
2021-10-229.219.308.488.53-7.18%-2.92%-5.79%36,292,100318,897,00095%8.79-3.67%8.82-2.35%9.08-0.90%9.05-0.45%-0.75%
2021-10-218.659.448.649.195.15%0.75%1.04%33,205,100302,912,00084%9.126.01%9.03-1.46%9.160.67%9.100.08%-0.90%
2021-10-208.518.828.518.74-7.51%1.57%-3.83%40,202,600345,936,00095%8.61-9.75%9.17-2.22%9.10-0.26%9.09-0.52%-1.17%
2021-10-199.509.699.379.45-0.74%-0.89%3.45%28,652,800273,195,00076%9.540.32%9.382.28%9.130.53%9.140.24%-1.48%
2021-10-189.259.739.239.520.00%0.16%4.47%35,960,500341,800,00094%9.513.59%9.173.04%9.080.52%9.110.32%-1.69%