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:
陕西黑猫( 601015.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
2021-01-153.764.093.744.099.95%3.20%1.64%53,324,500211,351,000113%3.966.39%3.862.36%3.810.50%4.02-0.89%-0.79%
2021-01-143.883.883.663.72-4.62%-0.13%-8.37%26,564,80098,963,00051%3.73-2.77%3.770.27%3.79-1.94%4.06-1.19%-0.62%
2021-01-133.724.093.623.904.84%1.80%-5.09%52,685,400201,840,00096%3.833.46%3.76-0.79%3.87-2.22%4.11-1.51%-0.43%
2021-01-123.663.793.623.72-0.53%0.46%-10.83%23,923,40088,581,00039%3.70-0.22%3.79-3.19%3.96-2.35%4.17-2.16%-0.21%
2021-01-113.863.873.633.74-3.36%0.78%-12.29%38,894,000144,333,00055%3.71-5.91%3.92-3.81%4.05-3.02%4.26-2.52%0.07%
2021-01-083.984.073.843.87-3.97%-1.88%-11.52%35,927,100141,680,00046%3.94-3.38%4.07-2.09%4.18-0.97%4.37-0.05%0.23%
2021-01-074.074.213.984.03-2.18%-1.27%-7.91%44,430,400181,366,00053%4.08-1.83%4.16-2.00%4.22-0.92%4.380.02%0.16%
2021-01-064.264.384.004.12-3.29%-0.91%-5.83%52,196,300217,036,00061%4.16-1.52%4.25-0.42%4.26-0.89%4.38-0.16%0.16%
2021-01-054.364.394.134.26-3.62%0.90%-2.78%60,465,500255,295,00068%4.22-2.40%4.26-0.72%4.30-2.28%4.380.07%0.21%
2021-01-044.174.474.094.425.49%2.17%0.94%74,788,700323,521,00081%4.332.20%4.30-0.28%4.40-2.20%4.380.53%0.21%
2020-12-314.344.404.094.19-3.46%-1.02%-3.81%66,899,200283,208,00067%4.23-2.17%4.31-3.52%4.500.45%4.360.74%0.15%
2020-12-304.134.434.124.342.84%0.30%0.37%59,500,700257,452,00060%4.33-0.67%4.46-2.64%4.480.58%4.320.77%0.01%
2020-12-294.644.644.224.22-10.02%-3.12%-1.65%76,077,000331,382,00077%4.36-5.94%4.591.26%4.450.25%4.290.70%-0.12%
2020-12-284.644.824.454.691.30%1.27%10.07%98,241,500455,005,000103%4.63-1.09%4.532.56%4.441.63%4.260.54%-0.28%
2020-12-254.424.984.394.631.31%-1.11%9.25%131,415,600615,353,000139%4.6810.29%4.423.64%4.372.95%4.24-0.89%-0.26%
2020-12-244.184.624.014.578.81%7.66%6.88%108,143,900459,069,00098%4.251.19%4.26-0.26%4.241.44%4.28-0.70%0.53%
2020-12-233.984.333.954.201.20%0.12%-2.46%76,751,100321,983,00066%4.20-2.98%4.270.45%4.181.06%4.31-0.02%1.49%
2020-12-224.274.554.104.15-5.03%-4.02%-3.65%102,601,400443,646,00093%4.321.17%4.252.83%4.141.32%4.310.30%1.84%
2020-12-214.274.604.034.372.34%2.25%1.77%117,585,800502,598,000114%4.272.49%4.143.01%4.08-0.39%4.290.14%1.80%
2020-12-184.084.323.994.278.38%2.40%-0.42%121,684,000507,392,000129%4.177.23%4.011.24%4.10-4.83%4.29-0.12%1.73%
2020-12-173.843.983.743.942.34%1.31%-8.22%84,127,900327,133,00094%3.89-0.41%3.97-4.02%4.31-2.20%4.29-0.63%1.75%
2020-12-163.894.013.813.85-3.02%-1.41%-10.88%77,537,400302,790,00094%3.91-3.87%4.13-7.61%4.41-0.99%4.32-0.55%1.82%
2020-12-154.184.253.933.97-9.15%-2.26%-8.61%115,497,900469,108,000158%4.06-7.22%4.47-2.49%4.45-1.35%4.34-0.85%1.90%
2020-12-144.374.494.374.37-10.08%-0.18%-0.25%104,036,200455,424,000178%4.38-8.39%4.59-0.04%4.51-0.18%4.380.71%1.98%
2020-12-114.864.864.444.869.95%1.69%11.72%185,984,800888,745,000409%4.786.53%4.595.69%4.526.16%4.356.99%1.93%
2020-12-104.564.634.274.424.99%-1.47%8.71%144,110,800646,499,000481%4.497.84%4.349.35%4.2610.78%4.078.89%1.26%
2020-12-094.004.213.974.219.92%1.20%12.75%49,209,200204,723,000273%4.1611.17%3.9710.34%3.846.75%3.733.49%0.41%
2020-12-083.653.833.583.8310.06%2.35%6.15%20,508,70076,749,000121%3.747.13%3.602.28%3.601.27%3.61-0.11%0.08%
2020-12-073.483.533.453.480.58%-0.37%-3.65%10,049,50035,102,00051%3.491.45%3.52-1.35%3.55-0.53%3.61-0.50%0.17%
2020-12-043.483.503.403.460.00%0.49%-4.68%12,512,30043,074,00054%3.44-3.77%3.57-0.70%3.57-0.45%3.630.08%0.32%