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:
云煤能源( 600792.SH 上证)
板块 :非金属矿物制品_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
2022-01-213.944.033.924.022.29%1.06%-2.09%11,820,90047,028,00099%3.980.53%3.99-0.35%4.00-0.79%4.11-0.61%-0.24%
2022-01-204.024.063.913.93-2.96%-0.68%-4.87%13,217,20052,307,000111%3.96-2.63%4.01-0.67%4.03-1.85%4.13-0.86%-0.19%
2022-01-194.024.124.014.050.75%-0.34%-2.81%8,951,20036,377,00076%4.060.99%4.03-0.42%4.11-0.44%4.17-0.38%-0.09%
2022-01-184.044.063.994.02-0.25%-0.10%-3.90%8,437,50033,956,00067%4.020.37%4.05-1.98%4.13-0.72%4.18-0.69%-0.04%
2022-01-174.004.043.954.030.75%0.52%-4.32%7,557,30030,298,00051%4.01-1.62%4.13-0.79%4.16-0.72%4.21-0.17%0.10%
2022-01-144.214.224.004.00-5.66%-1.84%-5.19%23,123,40094,233,000161%4.08-4.61%4.17-2.02%4.19-1.39%4.22-0.52%0.07%
2022-01-134.214.314.214.240.24%-0.75%-0.02%16,289,80069,596,000134%4.271.16%4.250.43%4.250.07%4.240.33%0.08%
2022-01-124.224.254.204.230.24%0.17%0.07%6,246,40026,377,00053%4.22-0.31%4.23-0.05%4.240.05%4.230.24%0.06%
2022-01-114.244.274.214.22-1.40%-0.38%0.07%8,785,10037,213,00073%4.24-0.07%4.24-0.28%4.24-0.35%4.220.10%0.03%
2022-01-104.214.284.194.281.18%0.97%1.59%10,288,30043,614,00087%4.240.12%4.250.14%4.260.21%4.210.12%0.04%
2022-01-074.224.274.214.23-0.24%-0.09%0.52%11,053,40046,805,00092%4.23-0.75%4.24-0.49%4.250.26%4.21-0.07%0.05%
2022-01-064.214.304.214.24-0.47%-0.61%0.69%12,901,80055,045,000104%4.270.88%4.260.42%4.240.47%4.210.12%0.08%
2022-01-054.304.314.184.26-0.70%0.73%1.28%16,303,20068,943,000131%4.23-1.24%4.250.36%4.220.55%4.210.17%0.09%
2022-01-044.204.374.204.294.13%0.19%2.17%27,438,300117,502,000226%4.283.86%4.232.50%4.191.55%4.200.65%0.10%
2021-12-314.134.154.104.120.00%-0.07%-1.25%6,271,50025,857,00056%4.120.12%4.130.27%4.13-0.41%4.17-0.45%0.04%
2021-12-304.154.154.094.12-0.48%0.05%-1.69%6,820,20028,084,00052%4.12-0.44%4.12-0.41%4.15-0.81%4.19-0.40%0.15%
2021-12-294.084.174.074.141.22%0.10%-1.62%9,606,50039,731,00061%4.141.00%4.13-0.53%4.18-0.33%4.210.12%0.29%
2021-12-284.184.194.064.09-1.92%-0.12%-2.69%9,899,90040,536,00062%4.10-2.03%4.16-1.42%4.19-0.24%4.20-0.02%0.29%
2021-12-274.144.234.124.170.48%-0.24%-0.81%7,369,50030,803,00048%4.18-0.17%4.22-0.14%4.200.14%4.200.17%0.31%
2021-12-244.264.264.144.15-2.81%-0.88%-1.12%13,009,70054,473,00083%4.19-1.62%4.220.17%4.20-0.47%4.200.19%0.33%
2021-12-234.224.304.174.270.71%0.33%1.93%15,635,60066,542,000104%4.261.05%4.210.86%4.22-0.14%4.190.31%0.32%
2021-12-224.234.254.174.240.47%0.66%1.53%12,622,80053,162,00086%4.210.98%4.18-0.71%4.220.36%4.180.22%0.30%
2021-12-214.134.234.084.222.43%1.17%1.27%14,820,30061,815,000103%4.170.41%4.21-0.71%4.210.14%4.170.19%0.26%
2021-12-204.224.234.124.12-2.37%-0.82%-0.94%12,672,60052,642,00089%4.15-2.47%4.240.26%4.200.17%4.160.07%0.25%
2021-12-174.314.374.204.22-1.86%-0.92%1.54%24,199,700103,077,000172%4.260.12%4.230.91%4.200.96%4.160.63%0.27%
2021-12-164.114.304.114.305.13%1.08%4.12%32,469,600138,126,000247%4.253.91%4.192.60%4.161.76%4.131.03%0.26%
2021-12-154.054.124.034.090.99%-0.10%0.05%12,533,50051,310,000111%4.091.01%4.080.32%4.080.10%4.090.15%0.18%
2021-12-144.084.084.044.05-1.22%-0.07%-0.78%6,865,80027,827,00061%4.05-0.88%4.07-0.39%4.08-0.12%4.080.15%0.19%
2021-12-134.084.114.064.101.23%0.27%0.59%10,999,70044,976,00098%4.090.69%4.090.07%4.09-0.24%4.080.32%0.19%
2021-12-104.124.124.034.050.00%-0.27%-0.32%9,856,20040,025,00091%4.06-1.12%4.08-0.17%4.10-0.12%4.060.15%0.17%