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:
新集能源( 601918.SH 上证)
板块 :煤炭开采_h   
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
2021-11-264.174.254.154.17-1.42%-0.45%-0.81%42,743,700179,032,00078%4.19-2.65%4.27-0.65%4.270.28%4.20-0.02%-0.85%
2021-11-254.354.414.234.23-2.53%-1.70%0.59%56,692,100243,947,000106%4.30-0.07%4.300.44%4.260.73%4.210.12%-0.97%
2021-11-244.324.354.244.341.17%0.79%3.33%62,596,100269,538,000117%4.310.21%4.281.23%4.230.93%4.200.24%-1.17%
2021-11-234.224.374.204.291.18%-0.16%2.39%60,065,100258,101,000113%4.301.32%4.231.17%4.190.89%4.19-0.10%-1.42%
2021-11-224.254.314.214.240.47%-0.02%1.10%52,991,900224,748,00098%4.242.22%4.181.01%4.150.48%4.19-0.55%-1.68%
2021-11-194.124.244.064.222.43%1.71%0.07%55,919,000232,034,000100%4.15-0.38%4.140.32%4.13-0.19%4.22-1.17%-1.85%
2021-11-184.174.244.104.120.49%-1.08%-3.45%73,902,500307,819,000126%4.171.86%4.130.37%4.14-0.50%4.27-1.46%-2.10%
2021-11-174.054.134.024.101.23%0.27%-5.31%45,776,800187,170,00077%4.09-0.39%4.11-0.87%4.16-0.60%4.33-2.13%-2.30%
2021-11-164.154.184.034.05-2.17%-1.34%-8.45%46,465,600190,725,00070%4.11-0.89%4.15-1.33%4.19-1.11%4.42-1.86%-2.32%
2021-11-154.154.184.104.14-0.72%-0.05%-8.16%47,198,300195,472,00060%4.14-1.38%4.20-0.52%4.24-1.42%4.51-1.53%-2.73%
2021-11-124.224.264.164.17-2.11%-0.71%-8.91%44,903,100188,580,00056%4.20-1.36%4.23-1.03%4.30-1.67%4.58-1.27%-2.73%
2021-11-114.304.314.204.260.24%0.05%-8.13%57,205,100243,561,00069%4.261.02%4.27-1.48%4.37-1.95%4.64-1.84%-2.66%
2021-11-104.294.304.144.25-1.85%0.83%-10.03%56,168,300236,728,00060%4.22-2.61%4.33-2.48%4.46-2.88%4.72-2.32%-2.59%
2021-11-094.394.434.264.33-2.04%0.05%-10.46%63,749,600275,939,00066%4.33-2.94%4.44-2.65%4.59-1.82%4.84-2.64%-2.37%
2021-11-084.424.564.414.42-0.23%-0.87%-11.01%55,863,900249,095,00057%4.46-1.44%4.57-2.58%4.67-1.60%4.97-2.32%-2.15%
2021-11-054.654.664.434.43-5.74%-2.08%-12.88%80,783,300365,445,00078%4.52-4.07%4.69-1.39%4.75-1.66%5.09-3.62%-1.95%
2021-11-044.794.804.674.70-2.89%-0.34%-10.92%61,860,100291,703,00055%4.72-1.75%4.75-1.27%4.83-1.33%5.28-3.51%-1.60%
2021-11-034.764.904.674.843.64%0.83%-11.49%99,336,700476,783,00077%4.801.37%4.81-1.05%4.89-2.47%5.47-2.27%-1.21%
2021-11-025.035.064.514.67-6.79%-1.37%-16.53%144,912,200686,189,000109%4.74-5.21%4.86-3.11%5.02-4.69%5.60-6.01%-0.94%
2021-11-014.995.074.905.010.00%0.30%-15.84%69,602,400347,630,00047%5.00-0.36%5.02-2.92%5.27-2.88%5.95-1.49%-0.06%
2021-10-295.035.104.955.01-0.40%-0.06%-17.09%64,141,600321,537,00040%5.01-0.48%5.17-3.89%5.42-3.75%6.04-0.53%0.13%
2021-10-285.215.354.915.03-7.20%-0.14%-17.20%125,064,700629,981,00078%5.04-7.98%5.38-5.55%5.63-5.09%6.08-1.24%0.04%
2021-10-275.545.635.395.42-5.24%-0.99%-11.88%88,795,700486,089,00062%5.47-5.10%5.70-3.33%5.93-1.95%6.15-0.07%-0.04%
2021-10-265.885.915.685.72-1.21%-0.83%-7.07%88,870,900512,616,00064%5.77-1.25%5.89-2.77%6.05-4.51%6.16-0.44%-0.24%
2021-10-255.865.985.655.790.35%-0.87%-6.34%91,676,800535,463,00064%5.84-2.49%6.06-1.50%6.34-0.67%6.18-0.31%-0.35%
2021-10-226.216.305.725.77-6.94%-3.67%-6.95%159,267,200954,017,000113%5.99-3.74%6.15-5.76%6.38-0.22%6.20-0.15%-0.49%
2021-10-216.056.436.006.20-0.64%-0.37%-0.16%190,660,9001,186,569,000149%6.22-0.96%6.53-0.62%6.400.57%6.210.37%-0.61%
2021-10-206.346.446.246.24-9.96%-0.68%0.86%93,134,000585,184,00081%6.28-8.38%6.571.30%6.361.73%6.190.46%-0.75%
2021-10-196.567.086.456.937.11%1.05%12.52%245,931,5001,686,499,000231%6.869.20%6.498.41%6.254.80%6.162.75%-0.89%
2021-10-185.856.475.856.470.00%3.03%7.94%152,687,100958,858,000155%6.289.01%5.985.15%5.971.05%5.990.40%-1.22%