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:
上海能源( 600508.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
2021-01-159.109.269.099.221.54%0.34%-3.52%6,826,00062,721,00056%9.190.98%9.17-0.02%9.18-1.05%9.56-0.95%-0.77%
2021-01-149.139.189.069.08-1.30%-0.22%-5.89%7,473,90068,014,00056%9.10-1.15%9.17-0.24%9.27-1.44%9.65-1.16%-0.66%
2021-01-139.219.359.089.20-0.22%-0.07%-5.75%9,353,80086,108,00065%9.210.16%9.19-1.50%9.41-0.73%9.76-0.94%-0.52%
2021-01-129.109.289.069.221.32%0.32%-6.43%8,141,00074,822,00054%9.190.11%9.33-1.75%9.48-1.28%9.85-1.41%-0.41%
2021-01-119.409.439.069.10-3.91%-0.88%-8.95%12,555,200115,269,00074%9.18-4.00%9.50-1.40%9.60-1.95%10.00-1.46%-0.18%
2021-01-089.749.749.479.47-2.17%-0.97%-6.64%12,953,900123,883,00070%9.56-1.38%9.63-0.98%9.79-1.11%10.14-0.68%0.06%
2021-01-079.579.849.529.680.62%-0.18%-5.21%15,522,000150,522,00081%9.700.80%9.73-1.67%9.90-1.31%10.21-0.47%0.18%
2021-01-069.809.839.489.62-1.84%0.00%-6.24%10,659,100102,545,00054%9.62-1.96%9.89-1.35%10.03-1.01%10.26-0.37%0.28%
2021-01-0510.2410.249.529.80-3.92%-0.12%-4.84%18,840,100184,859,00087%9.81-3.91%10.03-1.84%10.13-1.83%10.30-0.85%0.41%
2021-01-0410.0710.4410.0010.200.59%-0.11%-1.79%13,814,500141,059,00058%10.210.87%10.22-0.23%10.32-0.69%10.390.55%0.87%
2020-12-3110.2110.329.9510.14-1.07%0.17%-1.83%16,032,500162,291,00061%10.12-1.77%10.24-1.64%10.40-0.36%10.330.19%1.06%
2020-12-3010.1510.5610.0310.250.00%-0.53%-0.57%16,940,400174,575,00068%10.310.16%10.41-0.68%10.430.13%10.310.19%0.97%
2020-12-2910.5110.5610.1310.25-2.38%-0.38%-0.38%14,786,800152,142,00063%10.29-2.59%10.48-0.11%10.420.15%10.290.21%0.87%
2020-12-2810.7110.8110.3710.50-1.87%-0.59%2.26%23,321,900246,330,000108%10.560.46%10.490.89%10.40-0.17%10.270.92%0.81%
2020-12-2510.2110.869.9810.703.98%1.77%5.17%29,381,800308,929,000146%10.511.27%10.400.90%10.421.32%10.170.85%0.62%
2020-12-2410.3010.6310.2210.290.78%-0.89%2.00%21,040,900218,453,000115%10.381.29%10.31-0.92%10.290.69%10.090.56%0.53%
2020-12-239.9910.439.9110.211.69%-0.39%1.77%19,905,500204,041,000117%10.25-0.41%10.401.26%10.220.40%10.030.54%0.46%
2020-12-2210.5510.5710.0310.04-6.52%-2.45%0.62%30,323,100312,094,000192%10.29-2.31%10.270.89%10.180.80%9.980.91%0.36%
2020-12-2110.3510.8810.1610.746.65%1.95%8.62%48,442,800510,330,000378%10.546.31%10.184.80%10.095.73%9.893.75%0.23%
2020-12-189.3110.079.2010.0710.05%1.61%5.66%36,040,700357,150,000402%9.919.76%9.728.34%9.554.59%9.532.45%-0.22%
2020-12-178.869.218.829.153.39%1.34%-1.64%6,258,30056,509,00098%9.031.18%8.970.16%9.13-1.05%9.30-0.64%-0.46%
2020-12-168.959.028.848.85-0.78%-0.83%-5.48%3,347,60029,875,00051%8.920.24%8.96-2.50%9.23-1.15%9.36-0.81%-0.37%
2020-12-158.878.978.838.920.45%0.19%-5.50%3,437,70030,605,00047%8.90-0.90%9.19-1.33%9.33-0.43%9.44-0.45%-0.27%
2020-12-149.189.248.838.88-4.52%-1.16%-6.35%9,769,30087,763,000126%8.98-5.42%9.31-2.31%9.37-1.37%9.48-0.98%-0.19%
2020-12-119.689.769.289.30-2.72%-2.09%-2.88%9,363,60088,945,000127%9.50-0.42%9.530.26%9.500.07%9.58-0.06%-0.03%
2020-12-109.469.709.459.561.06%0.22%-0.23%6,118,80058,369,00085%9.54-0.15%9.500.14%9.50-0.14%9.58-0.06%-0.01%
2020-12-099.409.679.379.461.39%-0.97%-1.34%9,330,00089,128,000129%9.552.17%9.490.57%9.51-0.67%9.59-0.49%0.02%
2020-12-089.439.469.289.33-1.06%-0.21%-3.17%4,348,00040,655,00055%9.35-1.55%9.44-0.92%9.57-0.35%9.64-0.46%0.13%
2020-12-079.509.579.419.43-0.74%-0.71%-2.57%5,079,30048,239,00060%9.500.47%9.53-1.15%9.61-0.37%9.68-0.66%0.24%
2020-12-049.499.569.379.500.00%0.50%-2.49%4,385,30041,453,00043%9.45-1.40%9.64-0.21%9.640.00%9.740.02%0.45%