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
2021-12-032.402.452.392.431.67%0.29%1.25%15,623,10037,857,000141%2.420.71%2.410.50%2.400.42%2.400.25%0.08%
2021-12-022.422.432.392.39-1.65%-0.67%-0.17%7,596,40018,280,00069%2.410.08%2.400.67%2.39-0.42%2.390.00%0.02%
2021-12-012.382.442.372.431.67%1.08%1.50%13,627,40032,765,000120%2.400.50%2.390.38%2.400.08%2.390.08%-0.04%
2021-11-302.382.412.362.390.42%-0.08%-0.08%7,862,10018,804,00074%2.391.61%2.38-0.92%2.400.04%2.390.04%-0.09%
2021-11-292.332.392.312.380.42%1.10%-0.46%9,717,90022,874,00089%2.35-1.26%2.40-0.46%2.40-0.25%2.39-0.17%-0.22%
2021-11-262.412.422.372.37-2.47%-0.59%-1.04%9,831,90023,444,00092%2.38-2.09%2.41-0.04%2.400.17%2.40-0.04%-0.32%
2021-11-252.412.482.412.430.41%-0.21%1.42%15,255,50037,149,000148%2.441.54%2.410.80%2.400.38%2.400.34%-0.27%
2021-11-242.392.442.362.421.26%0.92%1.34%15,679,40037,604,000160%2.400.67%2.390.46%2.390.21%2.390.29%-0.44%
2021-11-232.382.392.372.390.00%0.34%0.38%7,075,00016,855,00070%2.38-0.13%2.38-0.29%2.38-0.04%2.38-0.21%-0.49%
2021-11-222.402.412.372.39-0.83%0.21%0.17%9,455,80022,551,00087%2.390.38%2.390.08%2.39-0.13%2.390.17%-0.49%
2021-11-192.402.412.342.410.42%1.43%1.18%14,213,50033,766,000126%2.38-1.12%2.39-0.21%2.39-0.17%2.38-0.29%-0.53%
2021-11-182.392.422.372.400.42%-0.12%0.46%10,474,00025,170,00082%2.401.14%2.390.08%2.390.21%2.39-0.58%-0.57%
2021-11-172.362.392.362.391.27%0.59%-0.54%6,504,90015,453,00046%2.38-0.34%2.39-0.17%2.390.34%2.40-0.46%-0.63%
2021-11-162.392.412.362.36-2.07%-1.01%-2.24%8,278,60019,736,00052%2.38-0.71%2.390.04%2.38-0.34%2.41-1.23%-0.70%
2021-11-152.402.422.382.410.42%0.37%-1.39%8,700,10020,890,00044%2.400.42%2.390.80%2.390.38%2.44-1.13%-0.59%
2021-11-122.392.422.372.400.42%0.38%-2.91%8,730,70020,877,00033%2.390.42%2.37-0.46%2.38-0.42%2.470.37%-0.48%
2021-11-112.392.402.362.39-0.42%0.38%-2.96%8,902,00021,196,00028%2.381.02%2.380.30%2.39-0.91%2.46-1.36%-0.58%
2021-11-102.372.412.322.400.42%1.82%-3.88%17,358,90040,918,00045%2.36-2.40%2.38-0.92%2.41-0.91%2.50-0.20%-0.40%
2021-11-092.382.452.382.391.27%-1.04%-4.48%15,063,30036,371,00038%2.422.50%2.40-1.03%2.43-1.54%2.50-0.16%-0.39%
2021-11-082.382.392.332.36-1.26%0.17%-5.83%13,788,40032,488,00032%2.36-2.20%2.42-1.10%2.47-1.36%2.51-0.28%-0.44%
2021-11-052.492.492.362.39-4.40%-0.79%-4.89%29,280,80070,538,00068%2.41-3.10%2.45-2.27%2.500.44%2.51-0.67%-0.51%
2021-11-042.462.512.442.502.04%0.56%-1.19%20,780,40051,656,00047%2.490.69%2.51-0.79%2.49-1.42%2.53-1.21%-0.51%
2021-11-032.532.542.432.45-2.78%-0.77%-4.33%24,006,00059,267,00048%2.47-2.72%2.531.16%2.530.00%2.56-1.08%-0.48%
2021-11-022.602.612.482.52-3.45%-0.71%-2.67%43,763,400111,085,00078%2.54-0.12%2.50-1.42%2.530.20%2.59-0.12%-0.48%
2021-11-012.382.672.342.617.41%2.72%0.69%67,107,700170,545,000126%2.545.13%2.530.52%2.520.12%2.59-0.08%-0.52%
2021-10-292.502.542.342.43-6.54%0.54%-6.32%58,789,300142,111,000115%2.42-7.75%2.52-1.56%2.52-1.79%2.59-0.61%-0.55%
2021-10-282.572.762.432.603.59%-0.76%-0.38%73,519,400192,638,000170%2.625.52%2.562.11%2.57-1.35%2.610.42%-0.55%
2021-10-272.452.532.392.512.03%1.09%-3.42%32,690,60081,182,00082%2.48-0.88%2.51-1.92%2.60-1.89%2.60-0.08%-0.67%
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%
2021-10-252.592.622.472.510.00%-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%