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
2022-01-2411.5111.6611.1311.34-2.16%0.00%0.00%52,319,300595,083,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-2111.4111.9411.2911.592.66%-0.28%7.11%92,368,8001,073,607,000148%11.623.44%11.451.09%11.302.36%10.821.69%0.94%
2022-01-2011.1611.4010.9411.29-0.79%0.47%6.10%60,774,100682,891,000106%11.24-1.68%11.331.11%11.042.01%10.641.05%0.75%
2022-01-1911.7911.8511.2011.38-2.49%-0.43%8.06%99,354,5001,135,518,000191%11.431.11%11.213.49%10.822.24%10.532.58%0.63%
2022-01-1810.8911.6810.7211.679.89%3.24%13.68%143,274,2001,619,585,000310%11.306.68%10.836.90%10.585.41%10.274.09%0.35%
2022-01-1710.6210.6210.4210.6210.05%0.23%7.68%58,819,500623,261,000148%10.609.92%10.132.47%10.042.26%9.861.34%-0.03%
2022-01-149.949.989.449.65-4.17%0.10%-0.85%45,651,800440,079,000114%9.64-4.27%9.89-0.44%9.820.02%9.73-0.02%-0.20%
2022-01-139.7610.269.7410.073.49%0.00%3.44%84,280,300848,667,000231%10.074.15%9.932.78%9.822.30%9.740.80%-0.25%
2022-01-129.759.779.589.730.10%0.63%0.75%19,780,500191,252,00059%9.67-0.28%9.660.53%9.590.42%9.66-0.41%-0.32%
2022-01-119.679.829.609.72-1.02%0.25%0.23%28,419,200275,550,00079%9.700.69%9.610.70%9.55-0.93%9.70-1.10%-0.24%
2022-01-109.499.859.459.823.59%1.97%0.14%36,516,900351,644,00092%9.631.51%9.540.67%9.640.11%9.81-0.62%-0.06%
2022-01-079.419.559.409.480.21%-0.07%-3.92%25,755,800244,353,00061%9.490.24%9.48-2.06%9.63-0.18%9.87-0.23%0.04%
2022-01-069.429.539.399.46-0.84%-0.04%-4.35%22,016,600208,357,00050%9.46-0.21%9.68-0.10%9.65-0.53%9.89-0.09%0.05%
2022-01-059.709.729.269.54-2.65%0.59%-3.63%43,201,000409,697,00097%9.48-4.11%9.69-0.60%9.70-1.09%9.90-0.24%0.05%
2022-01-049.9510.089.749.801.98%-0.91%-1.24%62,377,300616,938,000151%9.893.60%9.750.74%9.81-1.55%9.920.29%0.07%
2021-12-319.599.629.489.61-0.52%0.67%-2.87%25,409,100242,565,00061%9.55-0.68%9.68-1.49%9.96-0.90%9.89-0.41%-0.01%
2021-12-309.779.779.529.66-0.92%0.51%-2.77%28,118,300270,237,00063%9.61-1.98%9.82-2.81%10.05-0.20%9.94-0.49%0.14%
2021-12-299.8310.039.659.75-1.52%-0.56%-2.34%39,164,800384,010,00075%9.81-1.53%10.11-0.85%10.070.00%9.980.14%0.30%
2021-12-2810.3210.359.769.90-4.90%-0.57%-0.70%47,887,400476,794,00094%9.96-4.59%10.190.13%10.070.36%9.970.34%0.34%
2021-12-2710.0010.869.9710.413.07%-0.25%4.77%56,776,900592,521,000118%10.442.89%10.182.32%10.042.13%9.940.70%0.34%
2021-12-2410.0210.429.9110.100.90%-0.42%2.36%53,570,300543,350,000110%10.142.82%9.952.12%9.830.19%9.870.36%0.36%
2021-12-239.6610.129.6210.013.09%1.47%1.81%40,505,100399,603,00082%9.871.87%9.740.93%9.81-0.99%9.83-0.05%0.38%
2021-12-229.589.789.589.710.83%0.27%-1.29%27,077,100262,227,00053%9.680.63%9.65-1.66%9.910.18%9.84-0.18%0.44%
2021-12-219.469.739.459.630.84%0.07%-2.28%29,021,600279,275,00053%9.62-0.29%9.82-1.58%9.890.23%9.860.04%0.53%
2021-12-209.9210.079.469.55-3.83%-1.05%-3.06%49,218,500474,995,00082%9.65-3.89%9.97-0.12%9.87-0.28%9.85-0.50%0.60%
2021-12-1710.1510.259.879.93-1.68%-1.12%0.30%60,280,900605,328,00091%10.04-0.46%9.991.22%9.890.45%9.901.08%0.92%
2021-12-169.5610.399.5610.105.32%0.12%3.12%102,738,4001,036,421,000147%10.094.93%9.871.91%9.850.94%9.791.07%0.91%
2021-12-159.459.779.459.590.74%-0.25%-1.03%37,971,700365,066,00058%9.610.44%9.68-0.63%9.76-0.62%9.690.51%0.76%
2021-12-149.769.839.449.52-3.45%-0.54%-1.26%45,550,000435,986,00069%9.57-2.56%9.74-1.11%9.82-0.17%9.640.41%0.69%
2021-12-139.789.979.659.860.00%0.38%2.69%51,806,300508,893,00083%9.820.08%9.85-0.38%9.84-0.71%9.600.87%0.63%