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百花( 600721.SH 上证)
板块 :煤炭开采_h   本月解禁   
大小非近期解禁信息:
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
2021-11-269.699.709.489.48-5.01%-0.49%4.49%10,843,900103,309,000107%9.53-3.35%9.78-0.57%9.701.44%9.071.62%2.47%
2021-11-259.4310.089.439.983.96%1.25%11.78%15,169,300149,522,000163%9.86-0.05%9.831.47%9.572.90%8.932.93%2.47%
2021-11-2410.0010.369.389.60-2.74%-2.66%10.68%18,337,000180,844,000221%9.861.65%9.695.58%9.305.29%8.674.77%2.35%
2021-11-239.599.879.369.875.00%1.73%19.22%6,506,20063,121,00087%9.704.58%9.183.91%8.833.12%8.282.39%2.06%
2021-11-228.809.408.729.405.03%1.33%16.25%7,686,80071,312,00099%9.285.25%8.843.58%8.563.19%8.091.98%1.96%
2021-11-198.819.048.558.953.83%1.54%12.88%11,329,20099,855,000147%8.813.83%8.533.02%8.302.98%7.932.61%1.84%
2021-11-188.128.628.108.624.99%1.54%11.56%9,164,40077,801,000127%8.492.90%8.283.31%8.062.35%7.732.07%1.69%
2021-11-178.088.508.028.210.49%-0.48%8.45%10,122,50083,513,000147%8.251.56%8.022.64%7.872.26%7.572.44%1.56%
2021-11-167.918.177.788.175.01%0.58%10.55%10,380,80084,328,000164%8.128.63%7.813.31%7.702.53%7.392.94%1.37%
2021-11-157.357.787.137.784.99%4.04%8.37%6,538,00048,889,000103%7.48-2.30%7.56-0.29%7.510.58%7.180.93%1.17%
2021-11-127.557.917.417.41-2.50%-3.19%4.18%7,048,40053,946,000116%7.651.51%7.581.39%7.471.83%7.111.69%1.24%
2021-11-117.457.697.377.600.66%0.80%8.65%7,012,90052,875,000115%7.54-0.29%7.481.22%7.331.78%7.001.66%1.17%
2021-11-107.187.687.137.553.28%-0.16%9.72%11,416,50086,333,000191%7.563.58%7.394.06%7.204.33%6.881.93%1.05%
2021-11-097.367.507.097.312.24%0.12%8.28%8,028,60058,614,000136%7.303.21%7.103.42%6.903.57%6.751.35%0.99%
2021-11-086.817.156.697.154.99%1.07%7.34%4,192,50029,659,00070%7.073.80%6.863.39%6.670.48%6.660.83%0.97%
2021-11-056.937.006.696.810.00%-0.07%3.09%5,372,60036,616,00084%6.821.20%6.641.97%6.630.81%6.611.04%0.95%
2021-11-046.506.816.456.814.93%1.13%4.16%4,787,40032,237,00074%6.736.42%6.51-0.61%6.580.64%6.540.80%0.90%
2021-11-036.356.496.166.491.56%2.56%0.06%4,507,90028,527,00063%6.33-2.29%6.55-0.76%6.54-1.49%6.490.54%0.91%
2021-11-026.706.706.396.39-5.05%-1.33%-0.95%6,888,50044,610,00097%6.48-4.78%6.60-0.09%6.64-0.29%6.450.92%0.93%
2021-11-016.796.986.596.730.15%-1.04%5.29%6,105,00041,522,00090%6.803.83%6.61-0.54%6.661.09%6.391.67%0.90%
2021-10-296.276.726.266.725.00%2.60%6.89%6,969,90045,650,00097%6.550.80%6.64-0.12%6.591.23%6.290.92%0.79%
2021-10-286.746.806.406.40-5.04%-1.51%2.73%7,289,40047,369,000102%6.50-4.78%6.650.44%6.510.99%6.230.53%0.80%
2021-10-276.597.046.456.740.00%-1.23%8.76%9,438,50064,406,000130%6.823.68%6.624.09%6.443.01%6.201.26%0.97%
2021-10-266.396.756.376.744.82%2.40%10.13%7,367,40048,490,00095%6.583.01%6.362.40%6.252.41%6.121.16%1.09%
2021-10-256.236.436.206.435.07%0.63%6.28%6,955,40044,443,00079%6.395.27%6.212.07%6.112.23%6.050.68%1.30%
2021-10-226.166.215.966.12-1.45%0.82%1.85%6,240,50037,882,00071%6.07-1.57%6.091.05%5.970.39%6.010.55%1.33%
2021-10-215.886.235.876.214.72%0.70%3.92%7,156,30044,131,00086%6.172.44%6.022.36%5.95-0.54%5.980.88%1.31%
2021-10-205.926.175.895.93-1.00%-1.50%0.10%6,875,60041,388,00084%6.022.22%5.890.43%5.98-0.71%5.920.75%1.25%
2021-10-195.685.995.525.995.09%1.72%1.87%7,276,30042,847,00091%5.891.97%5.86-2.28%6.030.15%5.880.58%1.27%
2021-10-186.106.145.655.700.00%-1.30%-2.50%8,572,50049,508,000107%5.78-2.75%6.00-2.04%6.02-0.30%5.850.60%1.32%