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:
中煤能源( 601898.SH 上证)
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
2020-10-234.064.084.044.05-0.49%-0.25%-1.20%5,778,90023,460,00048%4.06-0.22%4.06-0.07%4.09-0.87%4.100.17%0.18%
2020-10-224.074.094.044.070.00%0.02%-0.54%7,288,40029,658,00059%4.070.22%4.07-0.73%4.12-0.05%4.090.20%0.15%
2020-10-214.084.094.044.070.00%0.25%-0.34%6,635,40026,943,00053%4.06-0.22%4.10-1.06%4.130.05%4.080.12%0.11%
2020-10-204.064.104.054.07-0.25%0.02%-0.22%7,672,50031,216,00062%4.07-1.36%4.140.00%4.120.02%4.080.20%0.09%
2020-10-194.184.194.064.08-2.39%-1.09%0.22%15,814,90065,237,000127%4.13-1.10%4.140.22%4.120.39%4.070.32%0.06%
2020-10-164.114.224.094.181.70%0.22%3.01%24,437,900101,939,000217%4.171.53%4.131.08%4.111.13%4.061.00%0.00%
2020-10-154.044.164.034.111.23%0.05%2.29%17,170,50070,530,000172%4.111.16%4.090.76%4.060.85%4.020.43%-0.18%
2020-10-144.054.094.034.060.00%-0.02%1.47%8,418,20034,188,00083%4.06-0.22%4.060.50%4.030.35%4.00-0.13%-0.28%
2020-10-134.084.104.054.06-0.25%-0.25%1.35%8,839,90035,976,00080%4.070.59%4.040.77%4.010.38%4.01-0.27%-0.28%
2020-10-124.004.083.994.072.01%0.59%1.32%15,394,70062,290,000133%4.051.40%4.010.86%4.000.66%4.02-0.22%-0.23%
2020-10-093.964.023.953.991.53%0.00%-0.89%9,940,50039,665,00082%3.991.17%3.970.00%3.970.35%4.03-0.12%-0.21%
2020-09-303.963.983.913.93-1.01%-0.35%-2.51%7,952,10031,360,00067%3.94-0.73%3.970.00%3.96-0.50%4.03-0.20%-0.21%
2020-09-294.004.003.953.97-0.50%-0.08%-1.71%7,088,70028,166,00061%3.97-0.38%3.970.35%3.98-0.63%4.04-0.10%-0.19%
2020-09-283.954.023.943.991.53%0.05%-1.31%11,021,10043,953,00096%3.991.37%3.96-0.40%4.00-0.77%4.04-0.15%-0.18%
2020-09-253.943.963.913.930.26%-0.10%-2.94%5,329,20020,965,00047%3.93-0.08%3.97-1.00%4.03-0.54%4.05-0.20%-0.18%
2020-09-243.993.993.913.92-2.00%-0.43%-3.38%10,840,00042,678,00089%3.94-1.80%4.01-1.28%4.06-0.44%4.06-0.78%-0.17%
2020-09-234.054.073.984.00-0.99%-0.22%-2.18%16,917,10067,824,000128%4.01-1.33%4.07-0.76%4.07-0.39%4.09-0.58%-0.05%
2020-09-224.104.124.034.04-2.18%-0.57%-1.77%18,069,80073,415,000128%4.06-1.86%4.10-0.24%4.09-0.12%4.11-0.12%0.05%
2020-09-214.144.174.114.130.00%-0.24%0.29%13,367,50055,343,000100%4.141.07%4.110.56%4.090.52%4.120.15%0.06%
2020-09-184.054.154.034.131.98%0.83%0.44%18,510,20075,820,000141%4.100.79%4.080.62%4.070.32%4.110.02%0.04%
2020-09-174.074.094.044.05-0.49%-0.34%-1.48%6,715,90027,294,00054%4.060.03%4.060.10%4.06-1.24%4.11-0.10%0.02%
2020-09-164.044.094.034.070.49%0.17%-1.09%5,944,20024,152,00045%4.060.47%4.05-0.12%4.11-0.53%4.12-0.02%0.01%
2020-09-154.054.074.034.05-0.25%0.15%-1.60%5,612,40022,698,00041%4.04-0.27%4.06-1.62%4.130.02%4.12-0.05%-0.04%
2020-09-144.074.084.044.060.00%0.12%-1.41%7,803,40031,643,00057%4.06-0.30%4.13-0.58%4.13-0.02%4.12-0.10%-0.09%
2020-09-114.124.144.034.06-1.46%-0.17%-1.50%13,537,30055,056,00098%4.07-2.80%4.15-0.14%4.13-0.05%4.12-0.10%-0.08%
2020-09-104.184.244.114.12-0.72%-1.53%-0.15%23,038,70096,398,000181%4.180.48%4.160.70%4.140.41%4.130.39%-0.07%
2020-09-094.104.224.094.150.24%-0.34%0.97%25,819,900107,514,000234%4.161.71%4.131.18%4.120.59%4.110.44%-0.10%
2020-09-084.034.154.034.142.22%1.12%1.17%13,560,50055,511,000146%4.090.49%4.08-0.37%4.090.00%4.090.00%-0.12%
2020-09-074.104.114.044.05-0.98%-0.59%-1.03%9,577,40039,018,000108%4.070.25%4.09-0.15%4.09-0.24%4.09-0.12%-0.12%
2020-09-044.074.104.034.090.00%0.64%-0.17%10,452,10042,474,000119%4.06-1.53%4.10-0.29%4.10-0.12%4.10-0.17%-0.10%