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:
ST安泰( 600408.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
2022-01-213.383.553.363.555.03%2.19%1.25%17,766,70061,718,000132%3.472.33%3.440.58%3.43-0.18%3.51-0.71%-0.75%
2022-01-203.413.453.363.38-1.74%-0.44%-4.28%8,811,50029,919,00066%3.40-1.05%3.420.32%3.43-1.04%3.53-0.73%-0.69%
2022-01-193.393.483.393.440.29%0.26%-3.29%9,827,20033,714,00071%3.43-0.18%3.41-0.81%3.47-0.74%3.56-0.62%-0.58%
2022-01-183.473.493.393.43-1.44%-0.20%-4.16%10,879,80037,398,00072%3.441.54%3.44-1.24%3.50-0.96%3.58-0.94%-0.47%
2022-01-173.433.503.293.481.46%2.81%-3.68%16,618,00056,253,000101%3.39-2.67%3.48-1.80%3.53-1.45%3.61-0.91%-0.31%
2022-01-143.593.593.433.43-4.99%-1.38%-5.92%25,141,80087,435,000154%3.48-4.27%3.55-2.48%3.58-1.97%3.65-1.14%-0.16%
2022-01-133.613.683.593.610.28%-0.63%-2.11%11,631,20042,259,00071%3.630.55%3.64-0.17%3.65-0.44%3.69-1.18%0.03%
2022-01-123.663.673.573.60-1.10%-0.36%-3.54%11,039,50039,884,00060%3.61-1.37%3.64-0.79%3.67-0.05%3.73-0.59%0.28%
2022-01-113.643.713.623.64-0.82%-0.63%-3.04%11,517,90042,187,00059%3.660.25%3.67-0.43%3.67-0.65%3.75-0.37%0.46%
2022-01-103.663.683.623.670.55%0.44%-2.60%9,152,10033,443,00043%3.65-1.03%3.690.30%3.70-0.08%3.77-0.32%0.61%
2022-01-073.703.763.643.65-2.14%-1.14%-3.44%13,606,70050,235,00055%3.69-0.43%3.68-0.70%3.70-0.24%3.78-0.11%0.85%
2022-01-063.633.773.633.731.63%0.59%-1.43%12,673,00046,986,00047%3.711.62%3.700.16%3.71-1.49%3.780.40%1.09%
2022-01-053.713.743.563.67-1.61%0.58%-2.63%21,944,60080,077,00073%3.65-2.98%3.70-0.75%3.76-1.03%3.770.43%1.12%
2022-01-043.763.843.703.731.08%-0.82%-0.61%19,365,70072,838,00065%3.761.98%3.73-1.87%3.80-0.26%3.750.64%1.17%
2021-12-313.693.793.573.69-0.54%0.05%-1.05%19,264,60071,042,00064%3.69-1.02%3.80-1.12%3.81-0.39%3.730.65%1.16%
2021-12-303.753.823.713.71-4.87%-0.43%0.13%30,123,200112,225,000102%3.73-5.72%3.84-0.93%3.83-0.18%3.710.79%1.17%
2021-12-294.014.053.873.900.78%-1.32%6.09%27,031,300106,825,000101%3.952.49%3.881.36%3.831.64%3.681.30%1.16%
2021-12-283.873.963.803.87-0.26%0.36%6.64%23,203,90089,474,00089%3.861.00%3.820.61%3.771.43%3.631.23%1.09%
2021-12-273.763.903.703.884.30%1.62%8.23%28,227,000107,759,000109%3.820.24%3.801.44%3.721.45%3.591.13%1.02%
2021-12-243.823.953.703.72-2.87%-2.34%4.94%42,817,100163,080,000169%3.810.82%3.752.46%3.672.49%3.552.01%1.01%
2021-12-233.653.833.603.834.93%1.38%10.22%38,650,900146,033,000160%3.783.65%3.663.25%3.582.91%3.482.33%0.89%
2021-12-223.543.703.543.653.69%0.14%7.48%39,172,100142,766,000158%3.654.23%3.543.54%3.482.60%3.400.74%0.73%
2021-12-213.443.523.413.525.07%0.66%4.42%26,672,00093,275,00098%3.503.46%3.421.82%3.391.32%3.370.84%0.94%
2021-12-203.403.453.323.35-1.76%-0.89%0.21%17,935,90060,626,00061%3.380.66%3.360.60%3.34-0.39%3.340.60%0.99%
2021-12-173.343.433.303.412.40%1.55%2.62%21,889,80073,513,00071%3.360.45%3.340.36%3.360.21%3.320.76%1.05%
2021-12-163.283.403.283.331.52%-0.39%0.97%21,104,80070,543,00067%3.341.18%3.33-1.01%3.350.81%3.300.70%1.02%
2021-12-153.273.343.273.28-0.61%-0.73%0.15%14,350,00047,409,00045%3.30-0.72%3.360.00%3.32-1.16%3.280.52%0.96%
2021-12-143.403.433.283.30-2.94%-0.84%1.29%22,723,20075,613,00072%3.33-2.78%3.361.11%3.360.57%3.260.56%0.90%
2021-12-133.443.493.343.400.29%-0.67%4.94%25,634,60087,756,00087%3.422.64%3.32-0.95%3.341.15%3.241.06%0.83%
2021-12-103.193.393.173.390.00%1.65%5.74%33,283,800111,010,000115%3.342.49%3.360.81%3.311.13%3.210.75%0.70%