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:
中煤能源( 601898.SH 上证)
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
2021-11-266.106.136.036.06-1.78%-0.15%-1.35%29,850,700181,175,00087%6.07-2.55%6.19-0.51%6.18-0.05%6.14-0.26%-0.81%
2021-11-256.296.366.166.17-1.75%-0.93%0.18%34,628,900215,670,000103%6.23-0.27%6.220.52%6.180.36%6.16-0.13%-0.89%
2021-11-246.256.306.166.281.29%0.56%1.83%38,766,400242,092,000116%6.250.95%6.190.77%6.160.59%6.170.00%-1.01%
2021-11-236.126.246.056.201.64%0.23%0.54%36,734,600227,233,000108%6.190.83%6.140.36%6.120.30%6.17-0.39%-1.20%
2021-11-226.186.296.086.10-0.81%-0.57%-1.47%39,440,200241,984,000116%6.140.57%6.120.43%6.10-0.05%6.19-0.72%-1.34%
2021-11-196.046.186.006.151.65%0.82%-1.38%34,344,300209,506,000101%6.10-0.29%6.090.03%6.11-0.49%6.24-0.95%-1.43%
2021-11-186.106.236.016.05-0.17%-1.11%-3.91%43,685,000267,264,000125%6.121.21%6.09-0.18%6.14-0.73%6.30-1.29%-1.59%
2021-11-176.056.096.006.060.17%0.25%-4.99%28,682,900173,398,00082%6.05-0.87%6.10-1.20%6.18-0.63%6.38-1.57%-1.71%
2021-11-166.186.196.026.05-2.10%-0.79%-6.64%22,081,100134,641,00060%6.10-1.02%6.18-1.07%6.22-0.94%6.48-1.30%-1.74%
2021-11-156.146.226.096.180.00%0.31%-5.86%29,119,900179,408,00070%6.16-1.35%6.24-0.32%6.28-1.18%6.57-1.49%-1.95%
2021-11-126.306.396.176.18-2.37%-1.04%-7.26%31,522,900196,863,00071%6.25-1.05%6.26-0.92%6.35-1.18%6.66-1.07%-1.95%
2021-11-116.336.386.256.330.64%0.30%-6.03%33,528,400211,598,00072%6.311.19%6.32-1.22%6.43-1.55%6.74-1.35%-1.91%
2021-11-106.356.396.146.29-2.48%0.85%-7.88%39,245,300244,762,00074%6.24-2.97%6.40-2.07%6.53-2.42%6.83-1.84%-1.89%
2021-11-096.496.516.316.45-1.53%0.34%-7.27%34,560,000222,149,00064%6.43-1.97%6.53-1.98%6.69-1.31%6.96-1.78%-1.77%
2021-11-086.566.646.466.550.92%-0.11%-7.51%34,208,500224,291,00062%6.56-0.68%6.67-2.09%6.78-1.50%7.08-1.63%-1.71%
2021-11-056.796.816.456.49-5.39%-1.70%-9.85%42,746,300282,217,00075%6.60-3.65%6.81-1.16%6.89-1.16%7.20-2.57%-1.60%
2021-11-046.997.006.806.86-2.56%0.12%-7.16%34,809,200238,528,00056%6.85-1.79%6.89-1.12%6.97-0.70%7.39-2.49%-1.42%
2021-11-036.897.086.827.042.47%0.90%-7.10%42,824,800298,779,00060%6.981.85%6.97-0.29%7.02-1.46%7.58-1.85%-1.22%
2021-11-027.147.266.616.87-4.05%0.29%-11.02%66,573,000456,038,00080%6.85-3.48%6.99-1.37%7.12-2.67%7.72-3.39%-1.14%
2021-11-016.967.246.877.162.58%0.89%-10.41%54,869,400389,398,00063%7.100.68%7.08-1.93%7.31-2.10%7.99-1.58%-0.75%
2021-10-297.207.256.976.98-3.06%-0.98%-14.04%47,092,100331,945,00050%7.05-0.62%7.22-3.01%7.47-3.09%8.12-0.65%-0.60%
2021-10-287.137.326.827.20-4.38%1.51%-11.91%84,234,700597,505,00088%7.09-6.43%7.45-4.81%7.71-4.21%8.17-1.10%-0.66%
2021-10-277.707.777.477.53-4.68%-0.66%-8.88%53,230,400403,504,00060%7.58-4.39%7.82-2.49%8.05-1.28%8.26-0.63%-0.75%
2021-10-267.988.057.827.90-1.00%-0.35%-5.00%46,963,500372,327,00052%7.93-0.79%8.02-1.79%8.15-2.86%8.32-1.17%-0.85%
2021-10-258.028.107.777.981.01%-0.14%-5.16%46,914,900374,901,00049%7.99-1.15%8.17-0.46%8.39-0.82%8.41-0.59%-0.80%
2021-10-228.218.477.887.90-4.70%-2.28%-6.66%94,231,400761,771,00097%8.08-2.72%8.21-3.81%8.46-0.14%8.46-0.75%-0.93%
2021-10-218.008.538.008.291.72%-0.24%-2.79%113,087,300939,783,000120%8.311.30%8.53-1.07%8.470.47%8.53-0.54%-0.91%
2021-10-208.158.498.158.15-10.04%-0.65%-4.95%126,058,3001,034,000,000141%8.20-10.53%8.62-0.58%8.43-0.55%8.57-1.04%-0.89%
2021-10-198.809.508.759.061.68%-1.18%4.57%104,361,200956,758,000139%9.176.83%8.675.49%8.480.47%8.660.58%-0.81%
2021-10-188.168.938.118.910.00%3.82%3.44%92,844,800796,772,000124%8.587.07%8.221.11%8.44-0.34%8.61-0.14%-0.87%