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:
上海能源( 600508.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
2021-11-2610.3010.3010.1810.19-2.02%-0.35%-1.29%5,747,20058,770,00076%10.23-2.44%10.40-0.63%10.42-0.08%10.320.14%-0.27%
2021-11-2510.5410.6510.3810.40-1.33%-0.78%0.88%6,738,60070,632,00088%10.480.15%10.470.17%10.430.22%10.310.26%-0.39%
2021-11-2410.4610.5410.3810.541.25%0.71%2.51%7,930,80083,002,000100%10.470.05%10.450.50%10.410.48%10.280.40%-0.61%
2021-11-2310.3610.5410.3610.410.29%-0.49%1.65%7,452,00077,957,00092%10.460.36%10.400.25%10.360.60%10.240.25%-0.86%
2021-11-2210.5510.5910.3510.38-0.29%-0.42%1.61%7,443,30077,590,00092%10.421.05%10.370.67%10.290.57%10.220.13%-1.17%
2021-11-1910.3010.4110.1910.410.39%0.91%2.03%7,861,20081,099,00095%10.32-0.61%10.300.58%10.240.39%10.20-0.20%-1.47%
2021-11-1810.2210.4910.2210.371.87%-0.09%1.44%12,567,600130,434,000144%10.382.48%10.251.37%10.200.56%10.22-0.40%-1.80%
2021-11-1710.0210.1810.0110.181.70%0.51%-0.82%5,814,80058,894,00066%10.130.42%10.110.02%10.140.12%10.26-0.95%-2.02%
2021-11-1610.1410.1910.0010.01-1.28%-0.75%-3.40%6,271,60063,256,00065%10.09-0.23%10.11-0.47%10.13-0.18%10.36-1.11%-2.01%
2021-11-1510.0310.199.9710.140.50%0.31%-3.23%6,960,50070,366,00061%10.11-0.07%10.150.14%10.14-0.30%10.48-1.19%-2.14%
2021-11-1210.2510.2610.0310.09-1.75%-0.26%-4.85%7,946,50080,390,00065%10.12-0.95%10.14-0.22%10.17-0.70%10.60-1.05%-2.08%
2021-11-1110.2010.3010.1110.270.88%0.56%-4.16%9,991,500102,043,00078%10.211.32%10.16-0.15%10.25-1.09%10.72-1.96%-1.98%
2021-11-1010.1510.219.9710.18-0.78%0.99%-6.86%9,590,80096,680,00062%10.08-1.13%10.18-1.31%10.36-1.76%10.93-2.12%-1.80%
2021-11-0910.1310.2810.1110.260.79%0.64%-8.12%7,348,80074,920,00043%10.20-0.66%10.31-1.60%10.55-1.35%11.17-2.85%-1.63%
2021-11-0810.3010.4110.1510.18-1.17%-0.81%-11.44%9,016,00092,531,00045%10.26-1.41%10.48-1.94%10.69-1.65%11.50-2.83%-1.51%
2021-11-0510.7110.7210.2010.30-4.81%-1.06%-12.93%13,022,300135,563,00058%10.41-3.26%10.69-1.58%10.87-1.53%11.83-3.54%-1.21%
2021-11-0410.7510.8810.6010.82-1.19%0.55%-11.77%10,092,200108,602,00038%10.76-1.26%10.86-1.43%11.04-1.72%12.26-2.59%-0.80%
2021-11-0310.7611.0410.7010.951.86%0.48%-13.03%13,333,400145,303,00043%10.900.20%11.01-1.08%11.23-2.27%12.59-0.86%-0.46%
2021-11-0211.3811.4510.4610.75-5.37%-1.16%-15.35%21,065,400229,116,00061%10.88-4.06%11.13-2.60%11.49-4.11%12.70-2.46%-0.39%
2021-11-0111.1711.5111.1211.360.18%0.21%-12.74%13,867,000157,190,00037%11.340.06%11.43-2.45%11.98-3.20%13.02-0.53%0.01%
2021-10-2911.3911.5511.2111.34-0.96%0.10%-13.36%13,383,100151,623,00034%11.33-1.62%11.72-3.94%12.38-3.50%13.09-0.02%0.12%
2021-10-2812.2512.2811.3111.45-8.91%-0.57%-12.53%31,721,700365,295,00081%11.52-6.06%12.20-5.44%12.83-3.72%13.09-0.15%0.08%
2021-10-2712.2212.5711.9812.57-0.71%2.54%-4.12%21,475,500263,267,00057%12.26-4.92%12.90-3.39%13.33-0.07%13.11-0.47%-0.03%
2021-10-2613.4013.4712.5912.66-4.31%-1.81%-3.89%29,323,600378,077,00081%12.89-3.68%13.35-1.93%13.33-1.58%13.17-1.63%0.02%
2021-10-2513.4913.7212.8413.23-0.75%-1.17%-1.19%28,914,900387,042,00074%13.39-1.83%13.621.48%13.550.31%13.390.11%0.50%
2021-10-2214.0014.2213.1813.33-5.39%-2.24%-0.34%44,474,600606,417,000115%13.64-0.72%13.42-1.00%13.511.50%13.380.57%0.50%
2021-10-2112.9714.0912.6614.099.99%2.59%5.95%48,817,600670,476,000138%13.737.16%13.551.43%13.313.17%13.300.83%0.40%
2021-10-2012.5313.1512.5312.81-7.97%-0.05%-2.88%41,731,300534,880,000121%12.82-8.33%13.360.46%12.90-0.62%13.19-0.16%0.27%
2021-10-1913.8814.4813.5013.924.50%-0.44%5.37%51,145,700715,112,000171%13.987.46%13.308.37%12.98-1.62%13.211.50%0.24%
2021-10-1812.0313.3211.9513.320.00%2.37%2.34%25,069,300326,173,00088%13.018.26%12.28-0.68%13.19-0.22%13.020.60%0.02%