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:
晋控煤业( 601001.SH 上证)
板块 :煤炭开采_h   
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
2021-11-268.989.148.848.94-2.30%-0.32%-1.42%30,374,300272,427,000102%8.97-2.16%9.14-0.70%9.14-0.03%9.07-0.25%-1.07%
2021-11-259.319.379.079.15-1.40%-0.19%0.64%29,348,800269,028,000102%9.17-0.81%9.200.20%9.140.26%9.09-0.24%-1.15%
2021-11-249.269.349.119.281.20%0.41%1.82%40,283,900372,301,000137%9.240.66%9.181.07%9.120.79%9.11-0.07%-1.20%
2021-11-239.089.269.019.170.99%-0.12%0.55%30,268,500277,883,00099%9.180.90%9.090.53%9.050.62%9.12-0.66%-1.37%
2021-11-229.139.249.029.080.11%-0.21%-1.10%26,917,500244,927,00084%9.101.45%9.040.64%8.990.01%9.18-0.80%-1.46%
2021-11-198.919.098.809.071.23%1.13%-2.00%27,431,800246,048,00082%8.97-0.84%8.980.19%8.99-0.50%9.26-1.25%-1.52%
2021-11-189.109.168.918.96-0.11%-0.94%-4.40%32,208,400291,328,00092%9.051.52%8.96-0.11%9.04-0.82%9.37-1.76%-1.52%
2021-11-178.909.028.798.971.47%0.67%-5.97%24,143,600215,114,00064%8.91-0.06%8.97-1.05%9.11-0.80%9.54-1.98%-1.50%
2021-11-169.139.168.778.84-3.07%-0.84%-9.17%26,615,100237,261,00064%8.92-1.95%9.07-1.68%9.18-1.52%9.73-1.80%-1.42%
2021-11-159.199.228.969.12-1.19%0.31%-7.98%26,341,600239,487,00057%9.09-1.27%9.22-0.49%9.33-1.35%9.91-1.86%-1.51%
2021-11-129.259.339.119.23-1.18%0.23%-8.60%25,019,200230,414,00051%9.21-1.24%9.27-1.34%9.45-1.51%10.10-1.09%-1.46%
2021-11-119.359.439.219.340.11%0.16%-8.52%37,650,900351,099,00071%9.330.74%9.40-1.55%9.60-2.32%10.21-0.76%-1.46%
2021-11-109.539.559.009.33-4.01%0.79%-9.31%48,132,600445,558,00086%9.26-3.67%9.54-2.91%9.83-3.22%10.29-1.71%-1.49%
2021-11-099.809.889.439.72-2.31%1.14%-7.14%43,020,500413,433,00080%9.61-3.03%9.83-3.02%10.15-1.93%10.47-1.55%-1.32%
2021-11-089.9610.079.759.95-0.40%0.40%-6.41%29,753,800294,864,00057%9.91-0.82%10.14-2.25%10.35-1.90%10.63-1.45%-1.23%
2021-11-0510.4510.499.819.99-5.58%-0.02%-7.40%42,715,100426,812,00077%9.99-4.03%10.37-1.49%10.55-0.86%10.79-1.25%-1.12%
2021-11-0410.5710.6310.1810.58-2.40%1.62%-3.15%46,280,100481,807,00084%10.41-2.08%10.53-1.93%10.650.24%10.92-1.60%-1.02%
2021-11-0310.4910.9110.2610.843.34%1.96%-2.36%53,184,700565,461,00093%10.631.07%10.730.21%10.62-0.84%11.10-1.11%-0.86%
2021-11-0211.3311.4410.1510.49-7.00%-0.29%-6.56%66,838,400703,116,000111%10.52-5.31%10.710.50%10.71-1.74%11.23-2.76%-0.82%
2021-11-0110.5211.5810.4311.285.13%1.53%-2.30%51,562,900572,873,00088%11.114.92%10.66-0.05%10.90-1.19%11.55-1.33%-0.49%
2021-10-2910.4310.8310.2610.734.89%1.33%-8.30%64,908,900687,288,000101%10.592.67%10.66-2.83%11.03-1.94%11.70-1.07%-0.37%
2021-10-2810.6711.2810.2210.23-9.87%-0.81%-13.50%55,098,400568,299,00085%10.31-8.69%10.97-5.05%11.25-3.53%11.83-1.03%-0.40%
2021-10-2711.2011.4911.1011.35-2.74%0.48%-5.02%37,744,100426,363,00065%11.30-2.73%11.56-0.27%11.66-0.55%11.95-0.05%-0.50%
2021-10-2611.8011.8711.3911.67-0.85%0.49%-2.39%37,719,800438,042,00064%11.61-0.72%11.59-1.40%11.73-2.71%11.96-0.62%-0.72%
2021-10-2511.3412.0411.1111.773.79%0.62%-2.17%54,636,400639,087,00088%11.702.06%11.75-0.03%12.05-1.29%12.03-0.33%-0.79%
2021-10-2211.9512.0011.0511.34-7.13%-1.06%-6.06%55,931,000641,016,00089%11.46-4.87%11.76-4.52%12.21-0.39%12.07-0.26%-0.98%
2021-10-2111.6812.4511.5912.213.21%1.34%0.89%64,820,500780,943,000108%12.052.79%12.31-1.21%12.260.52%12.10-0.06%-1.18%
2021-10-2011.7011.8811.7011.83-9.00%0.93%-2.30%72,987,000855,516,000121%11.72-11.36%12.46-0.65%12.200.01%12.11-0.67%-1.34%
2021-10-1912.9413.6412.7613.000.85%-1.69%6.64%65,968,200872,305,000127%13.225.62%12.544.69%12.191.57%12.190.50%-1.46%
2021-10-1811.9613.1011.7412.890.00%2.96%6.27%68,776,600860,980,000129%12.527.18%11.983.61%12.010.91%12.13-0.07%-1.64%