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:
山煤国际( 600546.SH 上证)
板块 :建筑业   
所属成分指数: 中证500
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
2022-05-2014.7915.9514.7915.857.46%2.59%11.13%84,529,2001,305,955,000126%15.457.19%14.952.01%14.802.29%14.261.00%0.85%
2022-05-1914.2014.8214.0814.751.44%2.33%4.45%55,516,800800,227,00078%14.41-1.99%14.650.06%14.470.70%14.120.36%0.73%
2022-05-1814.8815.2014.4814.54-3.00%-1.13%3.33%53,451,400786,030,00072%14.71-0.54%14.641.53%14.370.97%14.070.73%0.67%
2022-05-1714.7215.0514.4314.991.15%1.38%7.31%77,869,8001,151,345,000103%14.792.10%14.421.87%14.232.18%13.971.34%0.31%
2022-05-1614.1114.8414.0014.826.31%2.33%7.52%88,969,8001,288,431,000117%14.484.09%14.161.56%13.931.40%13.781.92%-0.02%
2022-05-1313.6014.2313.3413.941.83%0.19%3.08%65,611,800912,876,00087%13.91-0.73%13.941.64%13.73-0.59%13.522.40%-0.38%
2022-05-1214.5014.6413.4913.69-4.06%-2.32%3.66%89,299,2001,251,504,000118%14.021.00%13.721.19%13.810.17%13.211.28%-0.88%
2022-05-1113.2514.3813.1514.277.37%2.84%9.43%74,783,5001,037,725,000104%13.885.46%13.56-1.12%13.790.57%13.040.32%-1.08%
2022-05-1013.2113.6212.7513.29-3.28%1.00%2.24%69,398,000913,129,00094%13.16-3.34%13.71-1.66%13.710.48%13.00-0.35%-1.11%
2022-05-0913.9713.9713.1813.74-2.62%0.94%5.33%63,671,800866,677,00091%13.61-4.45%13.940.43%13.652.32%13.05-0.48%-1.04%
2022-05-0613.4214.8513.3714.112.10%-0.95%7.64%82,843,6001,180,217,000125%14.252.51%13.883.08%13.345.39%13.11-0.20%-0.90%
2022-05-0514.3514.3513.6113.82-1.64%-0.55%5.22%104,739,3001,455,534,000160%13.903.08%13.475.82%12.663.47%13.13-0.28%-0.77%
2022-04-2913.4414.0512.9414.055.80%4.21%6.67%80,152,9001,080,620,000126%13.485.02%12.737.69%12.230.52%13.17-2.87%-0.66%
2022-04-2812.2013.3112.1613.289.30%3.44%-2.06%73,881,800948,459,000102%12.8410.09%11.822.30%12.17-0.91%13.56-1.89%-0.12%
2022-04-2711.1712.1611.1612.159.66%4.19%-12.09%64,634,500753,708,00077%11.664.73%11.55-4.44%12.28-4.11%13.82-1.75%0.19%
2022-04-2611.8311.8510.8611.08-8.20%-0.49%-21.23%95,531,1001,063,651,000104%11.13-8.52%12.09-8.56%12.81-7.66%14.07-2.62%0.44%
2022-04-2512.4912.7412.0712.07-9.99%-0.83%-16.44%52,868,100643,437,00066%12.17-10.48%13.22-5.57%13.87-3.65%14.45-0.63%0.70%
2022-04-2213.2714.0513.1613.41-0.89%-1.37%-7.75%57,570,100782,723,00079%13.60-2.22%14.00-3.62%14.40-3.84%14.540.01%0.74%
2022-04-2114.3414.4913.4513.53-3.70%-2.69%-6.91%49,096,700682,655,00069%13.90-4.10%14.53-1.82%14.97-0.96%14.540.35%0.75%
2022-04-2014.7815.2513.8514.05-6.64%-3.10%-3.00%55,660,600807,034,00082%14.50-3.89%14.79-3.33%15.120.65%14.490.87%0.72%
2022-04-1915.0015.4414.6615.052.31%-0.24%4.81%56,772,500856,466,00089%15.091.98%15.300.36%15.021.25%14.361.09%0.64%
2022-04-1814.6115.2514.4914.71-1.28%-0.56%3.56%62,766,400928,472,00096%14.79-5.71%15.251.30%14.831.32%14.210.82%0.66%
2022-04-1515.9916.9714.6914.90-4.49%-5.02%5.75%115,560,4001,812,937,000188%15.694.56%15.054.51%14.643.91%14.092.54%0.80%
2022-04-1414.4615.8514.0215.607.00%3.97%13.53%89,954,9001,349,666,000155%15.005.25%14.404.29%14.093.10%13.741.21%0.83%
2022-04-1313.3614.7413.3014.588.81%2.27%7.39%86,335,9001,230,789,000150%14.265.26%13.812.57%13.672.72%13.580.74%0.96%
2022-04-1213.3713.8313.3013.400.75%-1.06%-0.58%47,824,200647,729,00084%13.541.67%13.470.64%13.300.11%13.48-0.03%0.91%
2022-04-1113.0013.6812.9013.30-1.92%-0.17%-1.35%51,927,300691,784,00090%13.32-1.57%13.381.19%13.29-0.44%13.48-0.24%0.87%
2022-04-0813.3013.8313.1013.562.19%0.19%0.34%55,466,000750,673,00099%13.531.97%13.220.21%13.35-0.09%13.510.18%0.90%
2022-04-0712.9513.5512.8713.272.47%-0.02%-1.63%51,337,100681,420,00089%13.273.50%13.20-0.85%13.36-1.01%13.490.00%0.91%
2022-04-0613.2613.4012.5412.950.00%0.98%-4.00%49,546,900635,380,00082%12.82-4.38%13.31-1.50%13.49-0.95%13.490.10%0.96%