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
2021-11-2620.0620.0719.6619.72-2.90%-0.38%1.06%19,773,300391,411,00080%19.80-2.31%20.050.61%19.820.45%19.510.28%-0.03%
2021-11-2520.2720.4419.9720.310.74%0.24%4.37%28,994,900587,482,000118%20.261.20%19.931.26%19.731.09%19.460.67%-0.09%
2021-11-2419.6420.2019.6020.162.96%0.69%4.30%35,671,400714,225,000145%20.022.48%19.681.43%19.521.18%19.330.97%-0.19%
2021-11-2319.3619.8318.9819.581.08%0.21%2.28%33,013,200645,024,000124%19.540.89%19.410.80%19.290.57%19.140.03%-0.43%
2021-11-2219.4819.6019.1819.370.16%0.03%1.21%23,022,800445,843,00087%19.370.55%19.250.55%19.180.29%19.14-0.25%-0.54%
2021-11-1919.0919.4318.9519.341.26%0.42%0.80%23,533,200453,248,00086%19.260.63%19.150.34%19.120.12%19.19-0.26%-0.65%
2021-11-1819.1719.2818.9719.100.37%-0.20%-0.70%24,369,900466,418,00085%19.140.52%19.080.08%19.100.02%19.24-0.52%-0.77%
2021-11-1718.9719.2118.8319.030.42%-0.05%-1.58%22,801,300434,128,00076%19.04-0.09%19.07-0.23%19.100.43%19.34-0.62%-0.85%
2021-11-1619.1319.2418.8618.95-0.94%-0.56%-2.60%16,418,000312,873,00049%19.06-0.22%19.11-0.08%19.02-0.49%19.46-0.25%-0.87%
2021-11-1519.1019.2918.9019.130.05%0.17%-1.92%22,445,900428,680,00061%19.10-0.31%19.130.69%19.11-0.61%19.50-0.39%-1.01%
2021-11-1219.1419.3019.0219.12-0.57%-0.20%-2.35%23,639,800452,886,00061%19.160.20%18.99-0.58%19.23-0.48%19.58-0.29%-1.11%
2021-11-1119.0219.2818.9119.230.79%0.58%-2.07%28,700,200548,721,00070%19.121.40%19.10-0.87%19.32-0.86%19.64-0.29%-1.13%
2021-11-1019.4219.4218.5719.08-1.90%1.19%-3.12%53,741,5001,013,283,000106%18.86-3.59%19.27-1.98%19.49-1.66%19.70-1.44%-1.24%
2021-11-0919.7019.8519.4119.45-1.72%-0.54%-2.66%28,603,000559,372,00056%19.56-1.05%19.66-0.78%19.820.03%19.98-1.06%-1.11%
2021-11-0819.7519.9519.4819.791.49%0.13%-2.01%28,792,500569,067,00054%19.760.52%19.82-0.37%19.81-0.21%20.20-1.35%-1.01%
2021-11-0520.0320.0319.5019.50-3.18%-0.82%-4.75%32,836,900645,611,00057%19.66-1.68%19.890.17%19.85-0.14%20.47-1.47%-0.87%
2021-11-0419.8320.1919.7220.140.20%0.72%-3.07%35,930,000718,502,00056%20.000.20%19.85-0.03%19.880.31%20.78-1.33%-0.72%
2021-11-0319.7220.2219.5220.102.55%0.71%-4.55%50,835,7001,014,601,00073%19.961.52%19.860.20%19.82-1.29%21.06-0.82%-0.56%
2021-11-0220.1020.4519.2619.60-2.44%-0.30%-7.69%53,498,1001,051,708,00072%19.66-1.74%19.82-0.03%20.08-1.81%21.23-1.63%-0.52%
2021-11-0119.7520.2419.6620.091.01%0.41%-6.93%38,826,500776,857,00051%20.010.81%19.83-1.79%20.45-1.99%21.59-1.38%-0.31%
2021-10-2919.9620.2219.5119.89-1.29%0.21%-9.13%47,283,800938,484,00055%19.850.49%20.19-2.23%20.86-2.05%21.89-0.49%-0.09%
2021-10-2820.3920.5019.2620.15-3.96%2.02%-8.39%112,368,3002,219,419,000129%19.75-6.82%20.65-5.42%21.30-3.77%22.00-1.41%-0.07%
2021-10-2721.5021.7320.7920.98-4.03%-1.02%-5.96%64,326,7001,363,541,00086%21.20-3.64%21.83-1.41%22.13-0.39%22.31-0.13%-0.02%
2021-10-2622.6022.6621.7221.86-2.19%-0.63%-2.14%48,346,9001,063,513,00068%22.00-1.46%22.14-1.22%22.22-1.24%22.34-0.11%-0.07%
2021-10-2521.6822.8221.5122.353.33%0.12%-0.06%65,731,8001,467,317,00091%22.321.06%22.410.81%22.50-0.89%22.360.04%-0.03%
2021-10-2222.7723.0821.5821.63-6.20%-2.08%-3.25%99,557,3002,199,122,000135%22.09-3.73%22.23-2.18%22.700.01%22.360.11%-0.09%
2021-10-2121.9923.4521.9723.064.96%0.50%3.26%71,721,8001,645,655,000101%22.955.22%22.73-0.59%22.700.93%22.330.19%-0.15%
2021-10-2021.5022.1821.5021.97-6.35%0.75%-1.43%86,179,6001,879,336,000117%21.81-7.99%22.86-0.36%22.490.05%22.29-0.34%-0.20%
2021-10-1923.5324.0723.1923.46-0.55%-1.02%4.89%65,825,9001,560,135,000100%23.702.12%22.952.53%22.481.21%22.370.46%-0.21%
2021-10-1821.9323.8421.8323.590.00%1.65%5.96%105,068,0002,438,367,000154%23.217.01%22.384.22%22.211.57%22.260.77%-0.26%