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:
晋控煤业( 601001.SH 上证)
板块 :煤炭开采_h   
所属成分指数: 中证500
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
2021-01-155.375.475.335.391.70%-0.07%-7.48%21,673,300116,895,00052%5.390.99%5.42-0.61%5.47-1.88%5.83-1.47%-0.68%
2021-01-145.465.465.285.30-3.46%-0.77%-10.37%25,416,200135,742,00055%5.34-2.80%5.45-1.30%5.57-2.48%5.91-1.53%-0.45%
2021-01-135.605.655.385.49-1.61%-0.09%-8.58%30,001,600164,848,00061%5.50-0.06%5.52-2.35%5.72-1.41%6.01-1.44%-0.24%
2021-01-125.495.595.425.580.72%1.49%-8.42%25,817,200141,953,00048%5.50-1.03%5.65-2.65%5.80-1.53%6.09-1.84%-0.01%
2021-01-115.755.755.485.54-4.48%-0.27%-10.75%38,941,600216,310,00064%5.56-4.98%5.81-1.98%5.89-2.45%6.21-0.93%0.40%
2021-01-085.926.005.745.80-1.69%-0.79%-7.42%40,265,600235,394,00064%5.85-1.86%5.92-1.10%6.04-1.52%6.27-0.37%0.58%
2021-01-075.966.135.785.90-0.51%-0.96%-6.17%54,916,900327,135,00082%5.960.03%5.99-2.09%6.13-1.50%6.290.00%0.70%
2021-01-066.096.185.785.93-2.79%-0.42%-5.69%41,468,300246,946,00060%5.96-1.70%6.12-1.91%6.22-1.30%6.290.19%0.74%
2021-01-056.286.345.906.10-3.79%0.69%-2.80%48,093,900291,371,00068%6.06-3.67%6.24-1.58%6.30-1.98%6.28-0.03%0.77%
2021-01-046.196.436.066.340.63%0.81%0.99%56,341,900354,342,00077%6.29-0.93%6.34-0.61%6.430.06%6.280.59%0.91%
2020-12-316.446.526.206.30-1.56%-0.76%0.95%50,422,400320,076,00067%6.35-0.42%6.38-1.74%6.430.53%6.240.81%0.93%
2020-12-306.276.536.106.401.91%0.39%3.38%57,530,800366,742,00079%6.38-0.38%6.490.50%6.391.00%6.190.65%0.75%
2020-12-296.746.746.236.28-6.69%-1.86%2.10%68,134,800435,994,000100%6.40-3.60%6.460.97%6.331.18%6.150.82%0.54%
2020-12-286.316.906.316.737.34%1.39%10.31%84,913,200563,668,000141%6.645.10%6.403.10%6.261.56%6.102.25%0.39%
2020-12-256.256.556.146.27-2.18%-0.73%5.08%80,273,500507,000,000136%6.321.28%6.201.72%6.161.18%5.970.90%0.05%
2020-12-246.056.456.006.415.95%2.79%8.39%89,409,100557,566,000159%6.243.18%6.100.28%6.091.82%5.910.87%-0.04%
2020-12-235.836.215.836.054.85%0.10%3.19%74,956,300453,051,000139%6.041.09%6.080.55%5.981.01%5.860.38%-0.14%
2020-12-226.186.255.755.77-6.63%-3.50%-1.22%70,721,700422,875,000136%5.98-3.32%6.051.53%5.921.06%5.840.48%-0.24%
2020-12-216.216.306.046.181.81%-0.06%6.31%96,300,700595,508,000210%6.183.95%5.964.40%5.864.81%5.811.40%-0.35%
2020-12-185.676.075.656.079.96%2.03%5.88%83,253,300495,310,000207%5.9510.78%5.717.03%5.591.51%5.730.76%-0.42%
2020-12-175.225.565.125.525.14%2.79%-2.99%36,282,300194,831,00093%5.371.11%5.33-0.21%5.51-2.50%5.69-1.04%-0.46%
2020-12-165.355.405.245.25-1.32%-1.15%-8.70%20,376,500108,212,00048%5.310.64%5.34-4.25%5.65-1.55%5.75-1.39%-0.32%
2020-12-155.325.345.215.32-0.19%0.81%-8.76%17,934,10094,634,00037%5.28-1.84%5.58-2.69%5.74-0.54%5.83-0.66%-0.09%
2020-12-145.575.605.255.33-7.14%-0.86%-9.20%51,549,800277,157,000102%5.38-8.80%5.73-2.93%5.77-1.92%5.87-1.18%0.06%
2020-12-116.076.155.715.74-3.53%-2.63%-3.37%50,367,500296,896,000107%5.90-0.46%5.910.61%5.880.29%5.940.02%0.27%
2020-12-105.856.135.805.952.59%0.47%0.19%54,037,700320,002,000115%5.920.36%5.870.36%5.860.12%5.94-0.12%0.33%
2020-12-095.826.005.775.802.11%-1.71%-2.46%51,140,400301,768,000108%5.903.51%5.850.85%5.86-1.38%5.95-0.67%0.44%
2020-12-085.735.825.605.68-1.90%-0.37%-5.11%25,977,700148,086,00049%5.70-3.31%5.80-1.19%5.94-0.67%5.99-0.57%0.74%
2020-12-075.976.025.775.79-1.36%-1.80%-3.82%25,441,600150,001,00041%5.901.57%5.87-1.91%5.98-0.22%6.020.62%1.16%
2020-12-045.735.935.655.870.00%1.12%-1.89%32,432,200188,282,00046%5.81-1.53%5.98-0.63%5.99-0.03%5.980.40%1.38%