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:
中国神华( 601088.SH 上证)
板块 :煤炭开采_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2022-12-0929.0529.2028.9329.110.03%0.18%-2.48%24,162,900702,092,00083%29.06-0.28%29.22-0.69%29.42-0.30%29.85-0.36%0.32%
2022-12-0829.2429.3628.8629.10-0.48%-0.13%-2.86%20,138,200586,764,00064%29.14-0.85%29.42-0.56%29.51-0.75%29.96-0.07%0.39%
2022-12-0730.0030.0029.0629.24-2.37%-0.50%-2.46%32,302,100949,231,000104%29.39-1.12%29.59-0.23%29.73-1.05%29.980.09%0.41%
2022-12-0629.6130.0529.3229.950.40%0.78%0.01%23,075,800685,768,00072%29.720.03%29.66-0.68%30.04-0.30%29.950.46%0.41%
2022-12-0529.8029.9529.4129.831.50%0.41%0.07%28,441,200844,966,00087%29.710.61%29.86-1.22%30.14-0.24%29.810.49%0.32%
2022-12-0229.7930.0529.2629.39-1.57%-0.47%-0.92%23,312,300688,396,00071%29.53-2.21%30.23-0.58%30.21-0.23%29.660.26%0.19%
2022-12-0130.8730.9729.8229.86-2.26%-1.11%0.92%35,307,7001,066,119,000112%30.20-1.74%30.400.08%30.280.28%29.590.63%0.13%
2022-11-3030.3030.9929.9930.550.99%-0.58%3.91%34,574,1001,062,392,000114%30.731.54%30.380.71%30.191.09%29.400.70%0.04%
2022-11-2930.4030.5829.9030.25-0.40%-0.04%3.61%28,079,100849,712,00093%30.260.50%30.160.58%29.871.13%29.200.54%-0.03%
2022-11-2829.8830.5429.7530.370.36%0.86%4.58%33,093,300996,501,000110%30.11-0.09%29.991.00%29.531.25%29.040.41%-0.05%
2022-11-2529.3330.5029.2530.262.89%0.40%4.62%46,171,6001,391,564,000145%30.142.36%29.692.23%29.171.51%28.920.34%-0.09%
2022-11-2429.1529.7029.1329.410.24%-0.11%2.03%20,063,500590,720,00065%29.440.37%29.051.26%28.740.60%28.830.13%-0.12%
2022-11-2328.5929.7828.5829.342.70%0.02%1.91%43,335,1001,271,207,000136%29.333.17%28.691.58%28.560.63%28.790.14%-0.15%
2022-11-2228.0128.8327.9628.572.07%0.49%-0.62%33,248,400945,307,000111%28.431.67%28.240.18%28.39-0.05%28.75-0.44%-0.16%
2022-11-2128.0028.3427.8327.99-1.03%0.09%-3.06%27,231,600761,512,00094%27.96-1.16%28.19-1.12%28.40-0.92%28.88-0.79%-0.11%
2022-11-1828.3328.5328.0728.280.14%-0.04%-2.84%20,329,000575,125,00069%28.29-0.11%28.51-0.18%28.66-0.83%29.11-0.36%-0.03%
2022-11-1728.6728.7028.1328.24-2.08%-0.29%-3.33%29,236,900828,060,00099%28.32-1.75%28.56-0.91%28.90-0.31%29.21-0.28%-0.02%
2022-11-1628.7529.1428.5028.840.87%0.05%-1.55%30,808,700888,084,000110%28.831.12%28.82-0.89%28.99-0.31%29.29-0.01%-0.03%
2022-11-1528.5028.7828.1028.59-0.03%0.29%-2.41%27,013,000770,090,00097%28.51-1.62%29.08-0.26%29.08-0.80%29.300.37%-0.09%
2022-11-1429.9530.2328.4128.60-4.19%-1.30%-2.01%52,227,1001,513,354,000180%28.98-2.64%29.16-0.71%29.32-1.23%29.19-0.01%-0.24%
2022-11-1129.8529.9929.3629.851.36%0.30%2.26%30,361,800903,633,000104%29.763.19%29.36-0.07%29.680.06%29.190.07%-0.34%
2022-11-1029.1129.5928.1829.450.14%2.11%0.96%28,802,700830,690,00096%28.84-2.39%29.38-2.12%29.66-0.38%29.17-0.18%-0.42%
2022-11-0929.8530.0829.3029.41-1.67%-0.46%0.64%15,847,300468,235,00054%29.55-1.81%30.020.00%29.780.66%29.220.05%-0.46%
2022-11-0830.2830.6029.7729.91-0.86%-0.60%2.39%18,333,900551,677,00060%30.09-0.42%30.020.91%29.581.81%29.210.02%-0.56%
2022-11-0729.8030.6929.6230.171.45%-0.16%3.30%30,393,100918,414,000100%30.221.77%29.752.01%29.060.75%29.210.02%-0.62%
2022-11-0428.8030.1528.7729.743.16%0.16%1.86%23,132,300686,843,00075%29.692.34%29.162.35%28.84-0.04%29.20-0.22%-0.70%
2022-11-0329.1529.4628.7428.83-1.10%-0.63%-1.47%17,983,500521,750,00058%29.010.75%28.49-0.62%28.85-0.20%29.26-0.41%-0.70%
2022-11-0228.3129.3528.0129.152.57%1.23%-0.79%26,856,800773,401,00084%28.802.53%28.67-0.61%28.91-0.27%29.38-0.56%-0.69%
2022-11-0128.2128.6327.5728.421.39%1.19%-3.82%43,554,5001,223,283,000135%28.09-3.24%28.84-1.38%28.99-1.16%29.55-1.17%-0.62%
2022-10-3129.5130.6227.9528.030.00%-3.43%-6.25%61,253,0001,777,879,000211%29.03-1.81%29.25-0.53%29.33-1.06%29.90-1.04%-0.46%