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
2021-01-152.752.792.732.771.84%0.14%-6.61%19,925,60055,108,00039%2.770.62%2.78-0.61%2.80-1.76%2.97-1.30%-0.38%
2021-01-142.802.802.722.72-3.55%-1.05%-9.48%29,703,40081,656,00049%2.75-2.00%2.79-0.89%2.85-2.63%3.01-1.44%-0.19%
2021-01-132.832.862.752.82-0.35%0.53%-7.51%35,715,300100,173,00050%2.81-0.81%2.82-2.22%2.93-1.15%3.05-0.33%0.03%
2021-01-122.792.872.772.831.43%0.07%-7.49%25,282,80071,507,00033%2.830.18%2.88-2.73%2.96-1.00%3.06-0.71%0.09%
2021-01-112.892.902.782.79-4.12%-1.17%-9.44%45,834,500129,370,00054%2.82-4.34%2.96-1.63%2.99-1.97%3.08-0.65%0.27%
2021-01-083.013.032.902.91-3.96%-1.39%-6.16%59,132,800174,529,00066%2.95-3.63%3.01-0.99%3.05-1.42%3.10-0.03%0.42%
2021-01-073.013.152.963.031.34%-1.05%-2.32%71,634,300219,323,00077%3.061.66%3.04-1.11%3.09-0.90%3.100.19%0.48%
2021-01-063.043.102.962.99-1.64%-0.73%-3.42%48,546,200146,227,00051%3.01-0.99%3.08-1.38%3.120.13%3.100.16%0.50%
2021-01-053.153.162.983.04-3.49%-0.07%-1.65%68,661,100208,871,00069%3.04-3.64%3.12-1.24%3.12-0.64%3.09-0.10%0.53%
2021-01-043.113.243.103.150.64%-0.22%1.81%67,019,900211,559,00063%3.160.29%3.161.06%3.140.16%3.090.39%0.72%
2020-12-313.173.243.083.13-1.88%-0.57%1.56%94,875,000298,692,00082%3.15-0.57%3.13-0.13%3.130.77%3.080.65%0.92%
2020-12-302.973.312.953.195.98%0.76%4.18%129,353,600409,574,000117%3.174.49%3.130.55%3.111.04%3.060.69%0.75%
2020-12-293.133.132.973.01-5.05%-0.66%-1.02%79,679,100241,427,00077%3.03-4.11%3.110.23%3.080.23%3.040.30%0.58%
2020-12-283.193.253.093.171.28%0.32%4.55%102,893,300325,145,000110%3.161.12%3.111.44%3.070.29%3.031.10%0.53%
2020-12-253.063.242.973.131.29%0.16%4.37%122,280,500382,080,000137%3.132.80%3.061.46%3.060.63%3.000.84%0.36%
2020-12-243.053.152.953.093.69%1.64%3.90%123,743,600376,127,000145%3.041.23%3.02-0.89%3.040.83%2.970.61%0.30%
2020-12-232.913.082.902.982.05%-0.77%0.81%85,573,400256,967,000108%3.000.07%3.04-0.16%3.020.33%2.960.37%0.25%
2020-12-223.083.102.922.92-5.50%-2.70%-0.85%98,137,800294,540,000128%3.00-2.88%3.050.86%3.010.64%2.950.48%0.21%
2020-12-213.103.143.033.090.00%0.00%5.42%166,080,800513,240,000249%3.091.78%3.022.44%2.993.36%2.931.77%0.15%
2020-12-182.893.092.863.099.96%1.78%7.29%177,802,600539,779,000330%3.0410.36%2.958.41%2.894.26%2.882.38%-0.01%
2020-12-172.672.852.652.815.64%2.14%-0.11%49,157,700135,243,000111%2.751.89%2.720.37%2.77-0.97%2.81-1.06%-0.21%
2020-12-162.712.732.662.66-1.85%-1.48%-6.44%21,354,60057,668,00044%2.700.48%2.71-2.76%2.80-0.96%2.84-1.01%-0.05%
2020-12-152.692.722.632.710.37%0.86%-5.64%27,100,40072,811,00046%2.69-1.50%2.79-1.41%2.83-0.39%2.87-0.24%0.16%
2020-12-142.822.832.662.70-6.25%-1.03%-6.22%58,203,800158,799,00096%2.73-5.77%2.83-1.74%2.84-1.01%2.88-0.59%0.23%
2020-12-112.902.982.822.881.05%-0.52%-0.55%59,406,700172,004,000100%2.901.08%2.880.77%2.870.39%2.900.28%0.38%
2020-12-102.852.942.822.85-0.35%-0.49%-1.32%56,257,100161,107,00095%2.86-0.45%2.860.14%2.86-0.97%2.890.10%0.38%
2020-12-092.802.932.802.862.51%-0.59%-0.87%62,075,800178,567,000109%2.883.12%2.850.60%2.88-1.13%2.89-0.04%0.41%
2020-12-082.802.832.772.79-0.71%0.00%-3.33%24,052,80067,119,00040%2.79-2.21%2.84-2.24%2.920.07%2.89-0.10%0.52%
2020-12-072.862.902.812.81-1.06%-1.51%-2.73%31,171,90088,919,00049%2.850.11%2.90-1.26%2.91-0.03%2.890.21%0.67%
2020-12-042.892.902.822.840.00%-0.35%-1.49%43,239,400123,235,00061%2.85-3.39%2.940.10%2.920.24%2.880.38%0.85%