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:
中国神华( 601088.SH 上证)
板块 :煤炭开采_h   上证50   上证180   
所属成分指数: 上证180上证50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
2020-05-2916.4416.4616.2916.38-0.36%0.11%0.60%17,641,400288,646,00099%16.36-0.78%16.380.39%16.300.48%16.280.24%0.29%
2020-05-2816.4116.5916.3516.44-0.06%-0.30%1.21%16,730,500275,879,00092%16.491.10%16.320.75%16.220.25%16.240.29%0.31%
2020-05-2716.1016.4516.0116.452.17%0.86%1.56%20,482,200334,066,000115%16.311.16%16.200.80%16.18-0.08%16.200.25%0.31%
2020-05-2616.1916.2816.0516.100.00%-0.14%-0.35%13,826,900222,928,00079%16.120.32%16.07-0.38%16.19-0.57%16.160.13%0.32%
2020-05-2516.1016.1715.9316.101.19%0.17%-0.22%10,508,500168,888,00057%16.070.29%16.13-0.63%16.280.05%16.140.15%0.34%
2020-05-2216.2616.2615.9115.91-1.85%-0.72%-1.25%18,901,200302,891,00098%16.03-1.76%16.23-0.98%16.270.05%16.110.17%0.35%
2020-05-2116.4216.4416.2016.21-0.98%-0.63%0.78%14,205,800231,732,00074%16.31-0.54%16.390.35%16.270.32%16.080.42%0.37%
2020-05-2016.4916.5516.2816.37-0.73%-0.18%2.20%16,451,900269,817,00083%16.40-0.14%16.340.68%16.210.51%16.020.45%0.32%
2020-05-1916.2116.5516.2116.492.81%0.41%3.41%32,434,600532,689,000159%16.421.94%16.221.27%16.130.92%15.950.52%0.25%
2020-05-1816.1216.2015.9416.040.06%-0.44%1.12%17,638,100284,176,00089%16.110.57%16.020.46%15.980.33%15.860.30%0.21%
2020-05-1515.8616.1615.8516.031.01%0.07%1.36%21,738,200348,221,000108%16.020.81%15.950.14%15.930.34%15.820.45%0.16%
2020-05-1415.9315.9515.8515.87-0.19%-0.13%0.80%12,098,300192,239,00061%15.890.01%15.920.09%15.880.34%15.740.23%0.06%
2020-05-1315.9416.0015.8215.90-0.44%0.08%1.22%15,406,000244,770,00077%15.89-0.48%15.910.22%15.820.29%15.710.34%0.01%
2020-05-1215.9016.0515.8615.970.50%0.03%2.01%22,012,200351,428,000110%15.970.68%15.870.71%15.780.08%15.660.37%-0.06%
2020-05-1115.8515.9415.7615.890.19%0.20%1.87%19,052,900302,146,00099%15.860.42%15.760.41%15.770.28%15.600.29%-0.13%
2020-05-0815.7815.9215.6515.860.57%0.43%1.97%21,485,300339,297,000114%15.790.88%15.70-0.23%15.720.56%15.550.30%-0.20%
2020-05-0715.7315.8015.5315.770.00%0.73%1.70%23,814,800372,822,000113%15.660.01%15.730.06%15.640.30%15.51-0.10%-0.33%
2020-05-0615.6715.7815.5815.77-1.00%0.74%1.60%23,925,800374,531,000117%15.65-1.52%15.720.67%15.590.52%15.52-0.17%-0.34%
2020-04-3015.7315.9715.6815.931.79%0.21%2.46%22,938,400364,633,000119%15.901.83%15.621.24%15.510.89%15.550.12%-0.33%
2020-04-2915.3615.7515.3215.651.82%0.26%0.78%20,639,300322,189,000112%15.612.09%15.430.93%15.370.44%15.53-0.23%-0.35%
2020-04-2815.3915.4415.0715.370.33%0.52%-1.25%18,769,500287,008,000102%15.29-0.33%15.29-0.07%15.31-0.40%15.56-0.55%-0.36%
2020-04-2715.2515.4015.2115.321.06%-0.14%-2.11%13,799,800211,696,00074%15.340.69%15.30-0.03%15.37-0.58%15.65-0.23%-0.39%
2020-04-2415.2915.3815.1315.16-0.92%-0.50%-3.35%16,814,300256,183,00091%15.24-0.61%15.30-0.65%15.46-0.81%15.69-0.39%-0.37%
2020-04-2315.3815.4415.2615.30-0.52%-0.19%-2.84%12,966,200198,755,00071%15.33-0.15%15.40-0.81%15.58-0.47%15.75-0.34%-0.31%
2020-04-2215.2815.4515.2015.380.07%0.18%-2.66%14,803,000227,260,00082%15.35-0.58%15.53-0.91%15.66-0.64%15.80-0.38%-0.26%
2020-04-2115.8015.8515.2215.37-3.45%-0.46%-3.09%43,775,400675,949,000245%15.44-3.00%15.67-1.92%15.76-1.59%15.86-1.07%-0.14%
2020-04-2016.0116.0315.8515.92-0.69%0.01%-0.69%16,388,600260,891,000105%15.92-0.77%15.98-0.22%16.010.00%16.03-0.14%0.05%
2020-04-1716.0516.1215.9816.030.19%-0.07%-0.15%16,063,100257,679,000107%16.040.46%16.01-0.13%16.010.16%16.05-0.06%0.14%
2020-04-1615.8916.0815.8616.000.44%0.19%-0.39%10,667,600170,355,00070%15.97-0.26%16.030.14%15.99-0.09%16.06-0.10%0.26%
2020-04-1516.2416.2415.8815.930.00%-0.51%-0.93%16,660,000266,736,000102%16.01-0.45%16.010.18%16.00-0.08%16.08-0.32%0.28%