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:
陕西黑猫( 601015.SH 上证)
板块 :煤炭开采_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
2021-11-267.057.146.927.04-0.98%-0.10%1.15%33,401,300235,382,00055%7.05-1.23%7.16-0.94%7.180.84%6.960.30%0.14%
2021-11-257.217.297.087.11-1.93%-0.35%2.46%42,722,600304,809,00073%7.14-1.31%7.220.19%7.120.89%6.940.39%0.04%
2021-11-247.327.387.117.250.83%0.28%4.89%59,163,600427,727,000106%7.23-0.50%7.211.65%7.061.02%6.910.89%-0.10%
2021-11-237.157.507.077.190.56%-1.05%4.95%77,186,900560,823,000146%7.271.97%7.091.75%6.981.79%6.851.02%-0.37%
2021-11-227.107.237.037.15-0.42%0.34%5.43%68,411,700487,527,000142%7.132.25%6.971.52%6.861.31%6.780.74%-0.69%
2021-11-196.907.246.637.183.16%3.03%6.65%129,330,400901,338,000292%6.971.37%6.872.86%6.772.13%6.731.13%-0.86%
2021-11-186.506.966.506.969.95%1.24%4.55%112,842,200775,774,000317%6.888.99%6.685.35%6.633.17%6.660.76%-1.09%
2021-11-176.246.376.206.332.26%0.35%-4.19%25,631,000161,688,00086%6.310.11%6.34-0.95%6.43-0.71%6.61-1.39%-1.30%
2021-11-166.446.446.186.19-3.88%-1.76%-7.61%35,113,900221,263,000109%6.30-1.76%6.40-2.07%6.47-1.39%6.70-1.36%-1.25%
2021-11-156.416.506.366.44-1.23%0.41%-5.18%24,439,200156,765,00073%6.41-1.76%6.53-0.43%6.56-1.01%6.79-1.05%-1.31%
2021-11-126.596.596.506.52-1.66%-0.14%-5.01%22,253,300145,286,00065%6.53-1.86%6.56-0.82%6.63-0.97%6.86-0.74%-1.35%
2021-11-116.636.716.586.630.30%-0.35%-4.12%24,147,300160,664,00070%6.652.02%6.61-0.57%6.70-0.99%6.92-0.97%-1.35%
2021-11-106.716.726.356.61-2.22%1.36%-5.34%39,691,000258,842,000102%6.52-3.13%6.65-2.06%6.76-2.18%6.98-1.86%-1.37%
2021-11-096.786.816.686.76-0.88%0.42%-4.99%23,450,100157,862,00060%6.73-1.07%6.79-1.27%6.91-0.70%7.12-2.20%-1.24%
2021-11-086.766.866.746.820.89%0.22%-6.25%21,606,500147,038,00049%6.81-0.24%6.88-1.36%6.96-0.83%7.28-0.91%-1.13%
2021-11-056.966.976.756.76-3.57%-0.89%-7.93%37,936,000258,754,00083%6.82-2.63%6.97-0.87%7.02-0.96%7.34-1.16%-1.14%
2021-11-047.037.096.937.01-1.82%0.07%-5.63%29,909,000209,509,00064%7.01-1.23%7.04-0.71%7.09-0.74%7.43-1.33%-1.09%
2021-11-036.917.226.907.143.33%0.68%-5.15%41,753,700296,097,00083%7.091.23%7.09-0.37%7.14-1.65%7.53-0.95%-0.99%
2021-11-027.227.246.826.91-4.29%-1.37%-9.08%48,968,900343,074,00089%7.01-2.49%7.11-1.43%7.26-3.50%7.60-1.89%-0.98%
2021-11-017.177.307.057.220.28%0.49%-6.79%35,498,100255,046,00064%7.19-0.21%7.21-2.29%7.53-1.17%7.75-1.50%-0.75%
2021-10-297.257.327.147.20-0.69%0.00%-8.44%28,159,400202,749,00048%7.20-0.55%7.38-3.57%7.61-0.78%7.86-0.78%-0.55%
2021-10-287.557.557.107.25-6.45%0.14%-8.53%56,401,400408,349,00094%7.24-5.94%7.66-2.37%7.67-2.13%7.93-1.10%-0.54%
2021-10-277.807.827.607.75-2.64%0.69%-3.29%41,946,500322,879,00077%7.70-3.75%7.840.20%7.840.00%8.01-0.58%-0.56%
2021-10-267.948.147.787.962.18%-0.46%-1.25%63,543,300508,169,000115%8.003.28%7.830.13%7.84-1.02%8.06-1.08%-0.65%
2021-10-257.757.857.537.791.83%0.61%-4.41%38,883,900301,071,00067%7.740.82%7.820.08%7.92-1.62%8.15-1.04%-0.80%
2021-10-227.757.947.607.65-3.04%-0.39%-7.10%52,721,500404,878,00083%7.68-3.70%7.81-2.66%8.05-1.15%8.24-0.64%-1.03%
2021-10-217.658.187.627.891.15%-1.07%-4.80%63,010,200502,537,000105%7.982.73%8.02-1.94%8.15-0.50%8.29-0.29%-1.09%
2021-10-207.708.007.547.80-6.81%0.48%-6.16%76,411,000593,166,000128%7.76-8.09%8.18-2.69%8.19-1.59%8.31-0.85%-1.18%
2021-10-198.488.608.358.37-1.65%-0.90%-0.16%54,188,600457,701,000101%8.45-0.48%8.410.99%8.32-0.95%8.380.34%-1.30%
2021-10-188.268.648.218.510.00%0.27%1.86%58,029,400492,501,000109%8.492.96%8.331.56%8.40-0.36%8.360.54%-1.53%