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:
陕西煤业( 601225.SH 上证)
板块 :煤炭开采_h   上证180   
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
2021-01-1510.2010.7510.2010.725.51%1.55%7.52%118,614,7001,252,087,000174%10.564.84%10.342.65%10.241.38%9.971.85%0.56%
2021-01-1410.1010.189.9310.160.99%0.90%3.79%54,924,700553,064,00083%10.07-0.46%10.070.01%10.100.48%9.790.61%0.36%
2021-01-1310.1810.289.9810.06-1.18%-0.54%3.39%52,896,200535,056,00082%10.120.96%10.07-0.34%10.050.88%9.730.69%0.30%
2021-01-129.9610.229.8410.182.21%1.61%5.35%54,225,300543,309,00083%10.02-0.48%10.100.58%9.961.17%9.660.45%0.23%
2021-01-1110.2810.289.929.96-2.73%-1.06%3.53%60,244,700606,464,00091%10.07-1.18%10.041.22%9.851.21%9.620.66%0.17%
2021-01-0810.1710.3810.0110.241.89%0.52%7.15%75,505,900769,175,000114%10.192.73%9.922.59%9.731.94%9.560.98%0.01%
2021-01-079.6310.099.6310.054.80%1.35%6.19%97,590,100967,731,000150%9.923.37%9.672.12%9.541.53%9.461.00%-0.14%
2021-01-069.559.729.489.590.84%-0.03%2.35%59,403,200569,873,00093%9.592.21%9.471.14%9.400.56%9.370.21%-0.31%
2021-01-059.569.579.259.51-0.83%1.32%1.71%66,708,700626,142,00098%9.39-0.69%9.360.17%9.35-0.26%9.35-0.38%-0.38%
2021-01-049.309.669.209.592.68%1.47%2.17%78,512,300742,040,000112%9.452.18%9.350.61%9.370.14%9.39-0.52%-0.37%
2020-12-319.309.399.149.340.21%0.98%-1.01%72,764,600673,010,00095%9.25-0.86%9.29-1.03%9.36-0.08%9.44-0.07%-0.34%
2020-12-309.259.419.179.320.98%-0.10%-1.29%52,293,500487,843,00069%9.330.23%9.39-0.20%9.370.28%9.440.00%-0.46%
2020-12-299.509.559.219.23-3.25%-0.84%-2.25%58,874,500548,025,00077%9.31-2.04%9.410.14%9.34-0.13%9.44-0.05%-0.58%
2020-12-289.549.639.399.540.42%0.40%0.98%67,482,300641,247,00091%9.501.11%9.391.09%9.35-0.50%9.45-0.12%-0.68%
2020-12-259.309.569.219.502.48%1.09%0.44%76,725,200721,085,00097%9.401.70%9.290.07%9.40-1.01%9.46-0.92%-0.85%
2020-12-249.329.399.119.270.11%0.31%-2.89%49,885,900461,002,00061%9.240.36%9.29-1.53%9.500.00%9.55-0.51%-0.78%
2020-12-239.079.319.079.261.54%0.56%-3.49%65,575,000603,843,00080%9.21-1.69%9.43-1.75%9.50-0.23%9.60-0.68%-0.76%
2020-12-229.669.669.079.12-5.88%-2.63%-5.60%93,387,400874,655,000117%9.37-3.05%9.60-0.05%9.52-0.16%9.66-0.51%-0.73%
2020-12-219.909.909.499.69-1.12%0.30%-0.21%89,860,600868,110,000126%9.66-0.76%9.600.86%9.530.20%9.71-0.30%-0.72%
2020-12-189.719.869.579.804.14%0.67%0.63%119,710,3001,165,337,000178%9.744.53%9.522.01%9.51-0.95%9.74-0.25%-0.73%
2020-12-179.269.439.179.411.95%1.04%-3.62%71,080,000662,000,000114%9.31-0.20%9.33-1.29%9.60-1.22%9.76-1.30%-0.70%
2020-12-169.389.529.199.23-1.39%-1.09%-6.69%55,533,800518,223,00084%9.33-0.35%9.46-3.06%9.72-1.21%9.89-1.18%-0.58%
2020-12-159.479.509.289.36-0.74%-0.05%-6.49%54,236,800507,914,00081%9.37-2.13%9.75-1.49%9.84-0.87%10.01-1.06%-0.40%
2020-12-149.949.949.399.43-7.28%-1.45%-6.79%105,266,9001,007,338,000158%9.57-6.74%9.90-2.38%9.93-1.57%10.12-1.82%-0.25%
2020-12-1110.3410.5510.0510.171.29%-0.88%-1.30%80,064,600821,442,000128%10.262.30%10.141.30%10.090.68%10.30-0.17%0.03%
2020-12-1010.0610.179.8910.040.40%0.11%-2.72%47,437,100475,751,00079%10.03-0.38%10.010.07%10.02-0.79%10.32-0.36%0.08%
2020-12-099.9910.199.9510.000.91%-0.67%-3.46%54,864,200552,292,00093%10.071.78%10.010.13%10.10-1.13%10.36-0.41%0.16%
2020-12-089.959.999.799.910.00%0.19%-4.72%31,196,000308,556,00052%9.89-1.17%9.99-1.47%10.21-0.97%10.40-0.35%0.25%
2020-12-0710.1310.249.889.91-1.98%-0.98%-5.05%50,400,300504,382,00080%10.01-0.40%10.14-1.68%10.31-1.45%10.44-0.45%0.36%
2020-12-0410.0910.159.9310.110.00%0.62%-3.57%42,967,800431,755,00062%10.05-1.93%10.31-1.18%10.47-0.48%10.480.08%0.55%