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:
淮北矿业( 600985.SH 上证)
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
2021-09-1716.9217.6815.6016.15-2.48%-2.03%-4.23%56,267,200927,497,000119%16.48-3.03%16.62-0.32%16.75-0.95%16.860.65%1.89%
2021-09-1616.9217.3716.5016.561.22%-2.58%-1.16%42,686,300725,615,00095%17.003.41%16.68-0.60%16.91-1.05%16.761.45%1.98%
2021-09-1516.6516.9116.0616.360.18%-0.48%-0.94%44,834,600737,052,00092%16.44-1.08%16.78-1.41%17.09-0.79%16.521.61%2.08%
2021-09-1416.9017.2516.2416.33-5.93%-1.74%0.47%53,227,200884,595,000107%16.62-3.66%17.02-2.45%17.23-0.04%16.252.33%2.09%
2021-09-1316.8017.7516.7017.363.77%0.63%9.29%50,104,600864,337,000102%17.250.39%17.450.03%17.231.39%15.882.09%2.02%
2021-09-1017.6017.9816.6416.73-7.31%-2.64%7.53%57,402,600986,383,000121%17.18-4.50%17.441.13%17.002.58%15.562.42%1.86%
2021-09-0917.6518.6217.3718.053.38%0.32%18.82%45,031,400810,244,000106%17.994.65%17.254.55%16.574.23%15.193.17%1.64%
2021-09-0816.6617.5816.5917.464.43%1.55%18.58%40,864,900702,575,00091%17.194.71%16.494.24%15.903.70%14.722.19%1.42%
2021-09-0715.9817.2015.6116.726.29%1.83%16.04%38,202,500627,297,00082%16.424.66%15.822.63%15.333.31%14.411.74%1.30%
2021-09-0615.8715.9215.3915.731.61%0.26%11.07%31,986,700501,830,00067%15.691.53%15.422.46%14.841.90%14.161.24%1.17%
2021-09-0315.2015.8414.9115.48-0.77%0.17%10.66%50,141,500774,816,000106%15.451.22%15.053.28%14.562.33%13.991.61%1.12%
2021-09-0214.4515.7414.4515.609.01%2.18%13.31%70,378,9001,074,491,000159%15.275.15%14.573.64%14.233.27%13.772.40%1.02%
2021-09-0114.4915.3013.8214.31-1.31%-1.45%6.43%68,111,000989,000,000164%14.523.87%14.063.06%13.781.94%13.451.69%0.84%
2021-08-3113.4414.6513.2114.507.09%3.73%9.67%77,591,4001,084,619,000206%13.983.98%13.642.43%13.521.97%13.221.68%0.80%
2021-08-3013.4313.6813.2013.541.96%0.71%4.14%41,220,500554,148,000121%13.442.06%13.320.14%13.260.78%13.000.50%0.74%
2021-08-2712.9713.3812.7113.280.23%0.81%2.64%38,501,600507,174,000114%13.17-1.14%13.300.55%13.160.74%12.940.23%0.85%
2021-08-2613.4013.6113.0213.25-3.99%-0.56%2.64%62,053,400826,835,000181%13.33-0.33%13.231.32%13.061.75%12.910.92%0.97%
2021-08-2512.9013.8412.8713.808.07%3.22%7.89%48,247,300645,002,000153%13.374.14%13.062.96%12.831.82%12.790.95%1.00%
2021-08-2413.0013.1712.6512.770.55%-0.52%0.78%32,992,900423,534,00096%12.840.38%12.681.45%12.610.43%12.670.51%1.09%
2021-08-2312.8612.9812.6212.702.92%-0.69%0.74%29,580,500378,271,00086%12.794.24%12.500.73%12.55-0.28%12.610.66%1.08%
2021-08-2012.3312.4812.1012.34-0.08%0.59%-1.47%20,262,700248,586,00054%12.27-0.72%12.41-1.00%12.59-1.12%12.520.61%1.10%
2021-08-1912.5112.5712.1612.35-1.59%-0.06%-0.79%27,255,500336,801,00069%12.36-2.19%12.53-1.60%12.73-0.18%12.450.63%1.04%
2021-08-1812.6412.8412.4112.550.48%-0.66%1.46%19,104,500241,364,00050%12.630.03%12.74-0.74%12.750.32%12.371.27%0.97%
2021-08-1712.6812.9712.4112.49-2.50%-1.11%2.25%30,602,500386,516,00075%12.63-2.04%12.830.25%12.710.56%12.221.16%0.82%
2021-08-1613.1613.3512.5412.81-1.69%-0.64%6.09%34,088,200439,503,00085%12.89-0.19%12.800.91%12.641.20%12.081.61%0.66%
2021-08-1312.5113.1812.4913.033.74%0.87%9.64%49,044,600633,545,000120%12.922.82%12.691.68%12.491.95%11.881.40%0.44%
2021-08-1212.5612.8012.0012.56-1.72%-0.03%7.17%37,416,300470,088,00089%12.56-0.17%12.481.19%12.251.46%11.721.21%0.28%
2021-08-1112.2212.7912.2212.785.27%1.55%10.36%67,657,900851,460,000163%12.593.67%12.333.03%12.073.37%11.581.85%0.12%
2021-08-1012.2212.2712.0212.140.33%0.00%6.77%31,728,200385,188,00082%12.140.35%11.971.69%11.681.81%11.370.41%-0.11%
2021-08-0911.9712.2611.8912.100.00%0.02%6.85%48,985,400592,604,000120%12.103.60%11.773.31%11.472.40%11.320.82%-0.13%