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:
昊华能源( 601101.SH 上证)
板块 :煤炭开采_h   
所属成分指数: 中证500
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
2020-10-234.114.144.024.05-1.22%-0.61%-1.53%2,613,60010,650,00055%4.08-0.78%4.100.05%4.11-0.87%4.110.12%0.21%
2020-10-224.124.154.064.10-0.49%-0.17%-0.19%2,603,50010,693,00055%4.11-0.12%4.10-0.34%4.140.12%4.110.29%0.18%
2020-10-214.154.154.074.120.00%0.19%0.59%3,543,20014,568,00076%4.110.91%4.11-0.94%4.140.12%4.100.27%0.13%
2020-10-204.074.124.034.121.23%1.10%0.86%3,352,10013,660,00073%4.08-1.33%4.150.02%4.130.00%4.090.20%0.09%
2020-10-194.164.204.064.07-2.63%-1.45%-0.17%6,458,60026,672,000141%4.13-1.43%4.150.19%4.130.32%4.080.35%0.06%
2020-10-164.104.274.074.181.95%-0.24%2.88%9,701,30040,648,000239%4.191.90%4.141.17%4.121.23%4.061.10%0.01%
2020-10-154.014.184.014.101.99%-0.29%2.02%7,463,00030,686,000215%4.111.71%4.090.84%4.071.19%4.020.50%-0.17%
2020-10-144.084.084.024.02-1.95%-0.57%0.53%2,695,90010,899,00090%4.04-1.17%4.060.37%4.020.50%4.00-0.23%-0.32%
2020-10-134.074.144.064.100.99%0.22%2.30%4,266,70017,454,000132%4.091.34%4.041.63%4.000.71%4.01-0.27%-0.33%
2020-10-123.974.083.974.062.27%0.57%1.02%4,303,20017,374,000124%4.041.82%3.981.32%3.970.61%4.02-0.25%-0.30%
2020-10-093.954.003.923.971.79%0.13%-1.46%2,215,5008,784,00057%3.971.80%3.93-0.41%3.95-0.03%4.03-0.15%-0.28%
2020-09-303.913.923.863.90-0.76%0.13%-3.35%2,580,70010,051,00062%3.90-0.79%3.94-0.40%3.95-0.65%4.04-0.22%-0.27%
2020-09-293.943.963.873.93-0.51%0.10%-2.82%2,704,60010,618,00064%3.93-1.53%3.96-0.30%3.98-1.02%4.04-0.15%-0.25%
2020-09-283.944.043.943.950.51%-0.93%-2.47%3,882,20015,477,00092%3.990.89%3.97-0.40%4.02-1.01%4.05-0.10%-0.23%
2020-09-253.963.983.913.93-0.25%-0.56%-3.06%2,021,9007,990,00047%3.95-0.30%3.99-1.26%4.06-0.37%4.05-0.12%-0.22%
2020-09-244.054.053.943.94-2.72%-0.61%-2.93%3,252,80012,895,00070%3.96-2.15%4.04-1.39%4.07-0.29%4.06-0.73%-0.21%
2020-09-234.054.094.034.050.50%-0.02%-0.95%2,302,6009,328,00045%4.05-0.66%4.100.05%4.080.10%4.09-0.97%-0.09%
2020-09-224.134.154.034.03-3.13%-1.18%-2.40%5,281,00021,538,00085%4.08-1.16%4.090.07%4.080.15%4.13-0.36%0.13%
2020-09-214.144.184.074.160.48%0.82%0.39%6,116,80025,238,00090%4.131.20%4.090.69%4.070.57%4.140.07%0.26%
2020-09-184.044.164.004.142.48%1.55%-0.02%7,759,20031,637,000115%4.080.42%4.060.52%4.050.22%4.14-0.02%0.27%
2020-09-174.044.124.004.040.50%-0.49%-2.46%4,248,00017,249,00066%4.060.77%4.040.30%4.04-1.27%4.14-0.12%0.28%
2020-09-164.044.064.004.02-0.74%-0.22%-3.06%3,317,90013,368,00047%4.030.08%4.03-0.25%4.09-1.75%4.15-0.02%0.36%
2020-09-154.034.063.994.050.50%0.60%-2.36%2,926,40011,783,00040%4.03-0.10%4.04-1.90%4.17-0.41%4.150.10%0.33%
2020-09-144.044.093.984.03-0.74%0.00%-2.75%4,694,60018,918,00062%4.03-0.64%4.12-2.14%4.18-0.12%4.14-0.02%0.29%
2020-09-114.094.144.004.06-0.49%0.10%-2.05%4,957,30020,109,00068%4.06-3.38%4.21-0.40%4.190.00%4.150.02%0.30%
2020-09-104.284.304.074.08-3.55%-2.81%-1.54%8,760,80036,777,000127%4.20-1.71%4.220.36%4.190.29%4.140.46%0.31%
2020-09-094.254.344.214.23-0.47%-0.96%2.55%12,677,10054,146,000203%4.271.84%4.211.74%4.181.14%4.131.18%0.28%
2020-09-084.084.264.064.254.17%1.34%4.24%12,206,40051,194,000224%4.192.90%4.140.88%4.131.13%4.080.97%0.19%
2020-09-074.074.114.044.080.49%0.10%1.04%4,595,80018,733,00098%4.080.82%4.100.02%4.080.17%4.040.20%0.16%
2020-09-044.034.074.014.060.00%0.42%0.74%4,547,80018,389,00097%4.04-2.37%4.100.12%4.080.12%4.030.05%0.12%