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:
陕西煤业( 601225.SH 上证)
板块 :煤炭开采_h   上证180   
所属成分指数: 上证180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
2021-11-2612.1812.3512.0312.18-1.54%-0.32%0.61%32,218,700393,666,00068%12.22-1.88%12.410.07%12.340.20%12.110.30%0.09%
2021-11-2512.6012.6812.3112.37-1.43%-0.67%2.49%45,115,400561,843,00096%12.45-0.18%12.400.54%12.320.70%12.070.49%-0.01%
2021-11-2412.3712.6312.2212.552.78%0.60%4.49%64,703,100807,154,000136%12.482.08%12.331.03%12.231.17%12.011.14%-0.16%
2021-11-2312.1212.3111.9612.210.91%-0.09%2.81%39,991,900488,736,00082%12.22-0.28%12.210.54%12.090.73%11.880.33%-0.45%
2021-11-2212.3412.6811.9612.10-1.06%-1.26%2.22%57,689,200706,959,000115%12.260.90%12.141.22%12.001.18%11.840.31%-0.60%
2021-11-1911.8912.3011.7412.232.77%0.69%3.64%51,645,400627,280,000104%12.150.91%12.001.31%11.860.69%11.800.14%-0.73%
2021-11-1811.9012.3211.8211.900.68%-1.14%0.98%63,334,800762,376,000126%12.042.48%11.841.67%11.780.46%11.79-0.13%-0.93%
2021-11-1711.5511.8711.5211.822.96%0.63%0.17%41,225,700484,240,00082%11.751.58%11.65-0.09%11.730.64%11.80-0.77%-1.16%
2021-11-1611.6511.7311.4611.48-1.46%-0.72%-3.46%30,571,400353,490,00054%11.56-0.41%11.66-0.88%11.65-0.30%11.89-0.35%-1.17%
2021-11-1511.6011.7711.4611.65-0.09%0.34%-2.37%45,939,400533,406,00073%11.61-1.40%11.760.67%11.69-0.51%11.93-0.59%-1.33%
2021-11-1211.8312.0111.6211.66-1.93%-0.99%-2.87%40,879,900481,409,00063%11.78-0.75%11.68-0.05%11.75-0.34%12.00-0.67%-1.41%
2021-11-1111.7312.0311.6311.892.06%0.21%-1.61%56,810,400674,072,00080%11.873.37%11.69-0.15%11.79-0.56%12.09-0.98%-1.44%
2021-11-1011.7011.7111.3111.65-1.10%1.50%-4.54%70,963,900814,551,00073%11.48-2.46%11.70-1.61%11.85-1.91%12.20-1.81%-1.61%
2021-11-0911.8111.9411.6311.78-1.59%0.10%-5.22%57,458,000676,174,00058%11.77-1.55%11.90-1.36%12.09-0.36%12.43-1.11%-1.45%
2021-11-0811.8312.0611.7611.970.84%0.14%-4.76%49,254,900588,733,00050%11.95-0.21%12.06-1.25%12.13-0.59%12.57-1.00%-1.38%
2021-11-0512.2112.2111.8511.87-3.57%-0.90%-6.50%55,815,000668,525,00056%11.98-2.34%12.210.09%12.20-0.81%12.70-1.95%-1.32%
2021-11-0412.3712.4112.1312.31-1.36%0.37%-4.92%48,562,400595,622,00045%12.27-0.56%12.20-0.29%12.30-0.51%12.95-2.38%-1.13%
2021-11-0312.0412.6111.9212.484.00%1.18%-5.90%88,374,8001,090,013,00072%12.332.35%12.24-0.47%12.36-1.80%13.26-0.92%-0.86%
2021-11-0212.4112.5111.7512.00-2.83%-0.42%-10.35%97,117,8001,170,393,00073%12.05-2.64%12.30-1.15%12.59-1.79%13.39-1.89%-0.86%
2021-11-0112.3012.7212.2212.35-1.28%-0.23%-9.48%67,924,000840,754,00051%12.38-0.79%12.44-2.31%12.82-1.40%13.64-1.40%-0.69%
2021-10-2912.5412.7812.2512.51-0.16%0.27%-9.59%99,850,0001,245,713,00071%12.480.29%12.73-1.85%13.00-2.78%13.84-0.94%-0.53%
2021-10-2812.8613.1812.2212.53-7.73%0.72%-10.29%266,715,1003,317,877,000191%12.44-9.32%12.97-7.14%13.37-6.70%13.97-2.74%-0.48%
2021-10-2713.9214.0313.5013.58-3.62%-1.01%-5.44%104,872,1001,438,737,00097%13.72-3.24%13.97-2.08%14.340.30%14.36-0.19%-0.32%
2021-10-2614.3314.4014.0514.09-1.33%-0.62%-2.07%52,680,600746,913,00049%14.18-0.58%14.27-1.85%14.29-0.99%14.39-0.40%-0.39%
2021-10-2514.3814.4714.0014.281.85%0.13%-1.14%51,934,000740,622,00045%14.26-0.29%14.541.58%14.44-0.69%14.45-0.39%-0.37%
2021-10-2214.9615.0213.9614.02-6.97%-1.97%-3.32%133,942,3001,915,633,000109%14.30-3.32%14.31-1.30%14.54-0.04%14.50-0.05%-0.43%
2021-10-2113.7715.1713.7515.079.28%1.87%3.87%176,671,5002,613,553,000147%14.797.84%14.500.01%14.541.06%14.510.28%-0.51%
2021-10-2013.5013.9813.4213.79-7.14%0.53%-4.68%142,830,9001,959,214,000117%13.72-8.80%14.50-1.88%14.39-0.75%14.47-0.90%-0.61%
2021-10-1915.0515.3814.7614.85-1.26%-1.26%1.73%109,361,4001,644,786,00098%15.040.89%14.772.02%14.500.28%14.60-0.14%-0.59%
2021-10-1814.3615.2214.2815.040.00%0.89%2.88%126,572,9001,886,957,000112%14.915.15%14.483.02%14.460.00%14.620.18%-0.56%