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
2022-01-2424.0124.5723.6024.120.46%0.00%0.00%29,384,700707,767,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-2124.0024.2823.4324.010.54%0.46%3.83%34,515,900824,952,000117%23.900.24%23.761.42%23.441.14%23.120.68%0.27%
2022-01-2023.3723.9923.3223.881.57%0.15%3.97%31,388,300748,430,000109%23.841.25%23.431.38%23.170.47%22.970.64%0.20%
2022-01-1923.3523.8923.2723.510.73%-0.17%3.01%34,429,900810,792,000122%23.552.48%23.111.57%23.060.83%22.820.53%0.15%
2022-01-1822.3923.4322.3023.344.24%1.57%2.81%37,962,200872,345,000132%22.982.09%22.75-0.62%22.870.33%22.700.09%0.11%
2022-01-1722.6122.7222.3622.39-0.58%-0.52%-1.28%16,687,000375,584,00054%22.51-0.37%22.900.01%22.80-0.01%22.680.01%0.15%
2022-01-1423.1023.1022.4322.52-2.89%-0.32%-0.70%27,501,600621,311,00083%22.59-2.93%22.89-0.09%22.800.12%22.680.16%0.18%
2022-01-1322.9023.5122.8123.191.58%-0.36%2.42%39,433,100917,741,000126%23.272.79%22.911.23%22.770.99%22.640.44%0.12%
2022-01-1222.7522.8822.3022.830.57%0.83%1.27%26,981,900610,935,00089%22.640.17%22.640.26%22.550.10%22.540.20%0.11%
2022-01-1122.6022.8022.3122.70-0.35%0.42%0.90%22,117,100499,924,00071%22.60-0.21%22.580.33%22.53-0.30%22.50-0.15%0.14%
2022-01-1022.5022.8422.4122.781.20%0.57%1.11%31,602,400715,832,000100%22.650.76%22.500.19%22.590.05%22.530.05%0.19%
2022-01-0722.2522.7022.1922.511.31%0.13%-0.04%30,229,900679,555,00098%22.480.67%22.46-0.65%22.580.24%22.520.00%0.21%
2022-01-0622.4022.5122.1822.22-0.80%-0.50%-1.33%23,767,200530,734,00077%22.33-0.89%22.61-0.20%22.53-0.06%22.520.12%0.23%
2022-01-0522.5622.8522.3622.40-1.45%-0.58%-0.41%34,774,600783,515,000112%22.53-1.12%22.650.38%22.540.29%22.490.14%0.24%
2022-01-0423.0023.4522.3022.730.93%-0.24%1.20%50,985,9001,161,712,000171%22.790.89%22.570.79%22.470.08%22.460.57%0.23%
2021-12-3122.0022.9222.0022.522.64%-0.29%0.83%39,656,400895,654,000142%22.592.52%22.390.82%22.460.10%22.330.25%0.13%
2021-12-3022.1122.4221.9121.94-1.53%-0.41%-1.52%22,086,100486,561,00074%22.03-1.65%22.21-1.34%22.43-0.35%22.28-0.40%0.12%
2021-12-2922.3322.6522.1822.280.00%-0.53%-0.39%19,824,600444,052,00056%22.400.85%22.51-0.16%22.510.33%22.370.30%0.28%
2021-12-2823.0823.1021.9722.28-2.28%0.31%-0.09%34,084,300757,060,00095%22.21-3.21%22.55-0.54%22.44-0.02%22.300.49%0.29%
2021-12-2722.5723.2722.4222.801.51%-0.64%2.74%28,412,200651,964,00080%22.951.78%22.671.39%22.441.08%22.190.38%0.27%
2021-12-2422.6022.7222.3222.46-0.93%-0.38%1.59%24,052,300542,259,00065%22.550.25%22.360.51%22.210.22%22.110.23%0.30%
2021-12-2322.0022.7821.9722.672.53%0.80%2.77%28,340,800637,355,00076%22.491.94%22.241.03%22.16-0.55%22.060.20%0.32%
2021-12-2222.1522.2721.8522.11-0.41%0.22%0.43%28,139,700620,796,00072%22.06-0.49%22.02-0.36%22.280.32%22.020.23%0.36%
2021-12-2121.8022.5521.6122.202.02%0.14%1.07%26,233,800581,606,00064%22.171.48%22.10-1.07%22.210.74%21.960.02%0.42%
2021-12-2021.9222.2521.6021.76-1.23%-0.39%-0.91%31,281,400683,385,00074%21.85-1.63%22.330.21%22.04-0.03%21.96-0.41%0.52%
2021-12-1722.7622.7621.9022.03-3.59%-0.80%-0.09%51,095,1001,134,732,000114%22.21-1.73%22.291.17%22.050.31%22.050.17%0.75%
2021-12-1621.6523.3621.5522.856.93%1.11%3.81%81,957,3001,852,158,000169%22.605.90%22.032.30%21.981.44%22.011.23%1.04%
2021-12-1521.2721.5221.0821.370.61%0.14%-1.72%22,852,900487,709,00048%21.340.37%21.53-0.57%21.67-0.14%21.740.39%1.02%
2021-12-1421.6221.7421.1021.24-2.57%-0.10%-1.93%40,316,400857,196,00084%21.26-3.03%21.66-1.11%21.70-0.71%21.660.27%1.02%
2021-12-1321.9022.4021.7121.800.00%-0.58%0.93%38,994,800855,033,00088%21.930.44%21.900.57%21.86-0.87%21.600.63%1.01%