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:
金山股份( 600396.SH 上证)
板块 :煤电_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
2021-10-262.502.602.442.46-1.99%-1.80%-5.42%32,407,40081,186,00080%2.51-1.38%2.56-3.51%2.65-0.38%2.60-0.65%-0.74%
2021-10-252.592.622.472.51-0.79%-1.18%-4.13%28,527,90072,462,00071%2.54-2.42%2.65-1.49%2.660.08%2.62-1.02%-0.67%
2021-10-222.752.762.512.53-5.60%-2.80%-4.35%46,400,400120,801,000114%2.60-4.55%2.69-0.26%2.660.38%2.65-0.71%-0.52%
2021-10-212.722.792.682.68-2.55%-1.72%0.60%69,790,600190,311,000179%2.730.81%2.701.97%2.652.12%2.66-0.89%-0.43%
2021-10-202.462.752.452.7510.00%1.66%2.31%92,828,000251,089,000235%2.717.13%2.657.09%2.604.60%2.69-1.07%-0.26%
2021-10-192.502.572.492.50-0.79%-0.99%-7.99%16,567,90041,832,00040%2.531.41%2.470.98%2.48-2.01%2.72-0.48%-0.02%
2021-10-182.402.542.372.524.56%1.20%-7.69%22,966,20057,185,00053%2.494.05%2.45-0.93%2.53-3.32%2.73-0.37%0.09%
2021-10-152.422.452.342.41-0.82%0.71%-12.04%18,114,20043,356,00039%2.39-2.09%2.47-3.97%2.62-2.35%2.74-0.62%0.15%
2021-10-142.422.482.412.43-1.22%-0.57%-11.86%19,135,10046,764,00040%2.44-2.86%2.57-4.25%2.68-2.69%2.76-0.86%0.28%
2021-10-132.712.712.462.46-9.89%-2.23%-11.54%39,082,60098,343,00075%2.52-7.23%2.69-3.21%2.76-2.30%2.78-0.71%0.58%
2021-10-122.712.822.652.73-3.19%0.66%-2.53%32,110,50087,092,00064%2.71-4.00%2.77-1.84%2.82-0.35%2.800.07%0.82%
2021-10-112.862.982.702.820.71%-0.18%0.75%40,997,600115,830,00088%2.831.91%2.83-0.46%2.830.68%2.800.40%0.88%
2021-10-082.892.892.702.80-3.45%1.01%0.43%46,245,700128,176,000103%2.77-3.18%2.84-0.32%2.810.00%2.790.22%0.91%
2021-09-302.802.942.762.903.57%1.29%4.24%68,122,100195,066,000170%2.860.14%2.851.71%2.810.32%2.780.87%0.94%
2021-09-292.903.002.742.80-2.10%-2.06%1.52%73,149,900209,112,000212%2.862.58%2.802.08%2.800.94%2.761.29%0.90%
2021-09-282.592.862.582.8610.00%2.62%5.03%29,236,10081,485,00098%2.793.49%2.74-1.22%2.780.65%2.720.63%0.83%
2021-09-272.792.902.572.60-4.41%-3.45%-3.92%36,317,50097,811,000120%2.69-2.39%2.78-0.64%2.760.07%2.710.19%0.84%
2021-09-242.792.842.702.72-1.81%-1.41%0.70%34,038,10093,897,000122%2.76-2.51%2.800.65%2.760.66%2.700.71%0.92%
2021-09-233.053.062.702.77-3.15%-2.12%3.28%70,466,700199,387,000250%2.832.09%2.783.04%2.742.93%2.682.13%1.07%
2021-09-222.572.862.562.8610.00%3.17%8.91%49,808,500138,051,000212%2.776.53%2.704.58%2.663.14%2.631.70%0.94%
2021-09-172.532.652.522.602.36%-0.08%0.70%19,749,10051,383,00087%2.601.60%2.580.51%2.580.04%2.580.66%0.94%
2021-09-162.602.622.502.54-1.93%-0.82%-0.97%14,886,30038,130,00062%2.560.12%2.56-0.50%2.58-0.43%2.570.75%1.05%
2021-09-152.542.602.502.592.37%1.25%1.73%14,483,20037,044,00058%2.56-0.54%2.58-0.46%2.59-0.65%2.550.47%1.05%
2021-09-142.662.662.522.53-3.80%-1.63%-0.16%15,201,50039,092,00062%2.57-0.89%2.59-0.50%2.610.42%2.530.44%1.02%
2021-09-132.552.642.542.633.14%1.35%4.24%20,119,20052,210,00086%2.600.04%2.60-0.50%2.600.50%2.520.60%0.99%
2021-09-102.632.662.552.55-3.04%-1.70%1.67%23,707,50061,500,000108%2.59-0.80%2.620.69%2.581.02%2.510.76%0.91%
2021-09-092.642.672.562.63-1.13%0.57%5.66%22,489,30058,818,000111%2.62-0.42%2.600.93%2.561.55%2.490.97%0.84%
2021-09-082.532.722.522.665.14%1.29%7.91%46,293,500121,544,000243%2.634.37%2.572.84%2.522.57%2.472.20%0.78%
2021-09-072.562.582.492.53-0.78%0.56%4.89%21,145,20053,198,000133%2.52-0.67%2.501.67%2.461.03%2.410.84%0.58%
2021-09-062.482.632.482.550.00%0.67%6.61%29,713,80075,257,000206%2.532.88%2.462.46%2.432.19%2.391.70%0.52%