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:
兖州煤业( 600188.SH 上证)
板块 :煤炭开采_h   
所属成分指数: 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
2020-10-239.409.489.349.38-0.85%-0.32%-3.31%17,823,300167,710,00045%9.41-0.54%9.43-0.07%9.53-1.93%9.700.09%0.03%
2020-10-229.419.559.379.460.32%-0.01%-2.39%19,095,900180,661,00047%9.460.56%9.43-1.33%9.72-0.40%9.690.17%0.03%
2020-10-219.519.519.369.43-0.95%0.23%-2.54%20,768,100195,396,00049%9.41-0.24%9.56-2.30%9.76-0.13%9.68-0.06%0.00%
2020-10-209.489.529.359.52-0.10%0.94%-1.67%26,996,000254,602,00063%9.43-2.29%9.79-0.56%9.77-0.32%9.68-0.18%0.02%
2020-10-199.929.929.489.53-4.60%-1.26%-1.74%71,691,600692,000,000169%9.65-3.89%9.84-0.50%9.80-0.19%9.700.07%0.06%
2020-10-169.8510.209.739.991.42%-0.53%3.07%73,707,200740,254,000201%10.042.38%9.891.58%9.821.65%9.690.94%0.09%
2020-10-159.5810.069.509.852.93%0.41%2.58%52,711,200517,094,000162%9.812.28%9.740.84%9.661.16%9.600.25%0.00%
2020-10-149.729.729.539.57-1.85%-0.22%-0.08%24,150,600231,621,00078%9.59-1.34%9.650.51%9.550.05%9.58-0.43%0.01%
2020-10-139.739.839.619.750.41%0.30%1.36%29,754,700289,234,00093%9.720.81%9.611.16%9.550.01%9.62-0.77%0.12%
2020-10-129.579.779.519.711.36%0.69%0.17%40,130,000386,967,000107%9.641.82%9.500.50%9.550.33%9.690.24%0.38%
2020-10-099.269.669.229.583.46%1.15%-0.94%37,133,300351,672,00088%9.471.49%9.45-0.88%9.51-0.15%9.670.02%0.46%
2020-09-309.539.539.219.26-3.14%-0.77%-4.23%30,546,100285,044,00075%9.33-2.33%9.53-0.63%9.53-0.84%9.67-0.09%0.44%
2020-09-299.699.709.489.56-0.83%0.05%-1.22%25,264,000241,394,00067%9.56-1.35%9.590.06%9.61-0.88%9.680.11%0.43%
2020-09-289.589.889.519.642.34%-0.47%-0.28%35,816,500346,909,000100%9.691.81%9.59-0.07%9.69-1.26%9.670.28%0.40%
2020-09-259.639.749.359.42-1.15%-0.99%-2.28%30,431,700289,518,00089%9.51-0.21%9.59-1.68%9.820.49%9.640.30%0.35%
2020-09-249.649.679.459.53-1.65%-0.04%-0.84%25,656,200244,603,00076%9.53-2.05%9.76-1.74%9.770.15%9.610.13%0.31%
2020-09-239.919.959.629.69-1.52%-0.44%0.95%27,971,300272,241,00084%9.73-1.89%9.931.27%9.760.34%9.600.28%0.33%
2020-09-2210.0710.109.809.84-3.15%-0.81%2.80%39,113,500388,005,000121%9.92-0.85%9.810.86%9.720.80%9.570.66%0.34%
2020-09-219.8710.289.7510.163.25%1.55%6.85%79,602,400796,428,000264%10.014.78%9.723.03%9.652.98%9.511.83%0.29%
2020-09-189.109.999.089.848.13%3.05%5.38%78,994,400754,329,000316%9.554.74%9.443.81%9.372.73%9.341.07%0.11%
2020-09-179.069.189.059.100.33%-0.19%-1.50%14,806,900134,997,00075%9.120.43%9.090.17%9.12-1.01%9.24-0.21%0.00%
2020-09-169.079.169.019.070.00%-0.09%-2.03%11,874,100107,795,00059%9.080.14%9.08-0.55%9.21-0.55%9.26-0.14%0.02%
2020-09-159.139.159.029.07-0.55%0.06%-2.17%11,151,500101,091,00055%9.07-0.18%9.13-1.38%9.26-0.28%9.27-0.18%0.00%
2020-09-149.129.159.059.12-0.22%0.43%-1.81%14,267,900129,571,00069%9.08-0.97%9.25-0.70%9.29-0.24%9.29-0.20%0.00%
2020-09-119.409.409.029.14-3.08%-0.33%-1.79%28,754,300263,671,000134%9.17-2.58%9.32-0.53%9.31-0.20%9.31-0.11%0.03%
2020-09-109.389.509.329.431.29%0.18%1.21%30,269,100284,920,000158%9.410.42%9.370.49%9.330.24%9.320.29%0.04%
2020-09-099.309.479.269.31-0.75%-0.68%0.22%24,288,800227,685,000143%9.370.76%9.320.64%9.310.23%9.290.36%0.02%
2020-09-089.179.399.169.381.96%0.83%1.33%23,090,800214,805,000146%9.300.27%9.26-0.13%9.29-0.04%9.260.18%0.00%
2020-09-079.209.389.169.200.11%-0.84%-0.43%17,992,100166,933,000122%9.280.95%9.28-0.03%9.29-0.15%9.240.07%-0.01%
2020-09-049.209.269.129.190.00%-0.01%-0.48%16,047,800147,488,000113%9.19-1.74%9.28-0.53%9.300.00%9.23-0.05%-0.01%