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
2020-10-232.552.562.492.50-1.96%-0.83%-3.36%13,873,80034,975,00077%2.52-1.22%2.54-0.63%2.56-1.35%2.59-0.04%0.26%
2020-10-222.542.572.542.550.00%-0.08%-1.47%9,067,60023,140,00051%2.550.08%2.55-1.08%2.60-0.12%2.590.23%0.28%
2020-10-212.562.572.542.55-0.78%0.00%-1.24%8,167,60020,825,00045%2.55-0.39%2.58-1.11%2.600.00%2.580.12%0.24%
2020-10-202.582.582.542.570.00%0.39%-0.35%10,180,70026,065,00055%2.56-1.69%2.61-0.04%2.60-0.04%2.580.19%0.22%
2020-10-192.632.652.562.57-2.28%-1.31%-0.16%21,971,90057,217,000117%2.60-0.88%2.610.15%2.600.12%2.570.31%0.19%
2020-10-162.582.662.562.631.54%0.11%2.49%39,032,800102,550,000225%2.631.19%2.610.93%2.600.93%2.570.94%0.13%
2020-10-152.552.642.542.591.57%-0.23%1.89%25,097,30065,148,000169%2.601.53%2.580.19%2.580.86%2.540.44%-0.10%
2020-10-142.592.592.542.55-1.16%-0.27%0.75%8,961,40022,912,00067%2.56-0.97%2.580.35%2.550.28%2.530.08%-0.33%
2020-10-132.602.622.562.58-0.77%-0.08%2.02%15,651,80040,416,000116%2.58-0.12%2.571.02%2.550.51%2.530.04%-0.37%
2020-10-122.552.632.532.602.36%0.58%2.85%22,667,20058,600,000167%2.592.13%2.541.36%2.531.04%2.530.32%-0.37%
2020-10-092.512.562.502.542.42%0.36%0.79%13,116,90033,194,00098%2.531.97%2.510.08%2.510.44%2.520.08%-0.42%
2020-09-302.502.512.462.48-1.20%-0.08%-1.51%12,407,40030,796,00092%2.48-1.35%2.51-0.04%2.50-0.24%2.52-0.16%-0.45%
2020-09-292.532.552.492.51-0.40%-0.24%-0.48%12,504,50031,460,00092%2.52-0.12%2.510.52%2.50-0.12%2.52-0.04%-0.45%
2020-09-282.472.542.472.522.02%0.04%-0.12%18,508,90046,629,000136%2.521.57%2.500.36%2.51-0.56%2.52-0.08%-0.47%
2020-09-252.482.502.452.470.00%-0.40%-2.18%9,057,80022,460,00065%2.480.16%2.49-0.76%2.52-0.44%2.53-0.36%-0.49%
2020-09-242.512.512.452.47-1.98%-0.24%-2.53%13,349,30033,057,00081%2.48-1.67%2.51-1.57%2.53-0.32%2.53-1.36%-0.49%
2020-09-232.522.532.502.520.00%0.08%-1.91%7,060,00017,776,00036%2.52-0.47%2.55-0.08%2.540.08%2.57-1.83%-0.34%
2020-09-222.552.562.502.52-1.56%-0.40%-3.71%13,267,50033,564,00050%2.53-1.60%2.550.12%2.540.04%2.62-0.27%0.00%
2020-09-212.572.602.552.560.00%-0.43%-2.44%16,087,70041,367,00056%2.571.14%2.550.71%2.540.28%2.62-0.04%0.04%
2020-09-182.502.572.502.561.99%0.71%-2.48%17,986,30045,714,00062%2.541.19%2.530.28%2.53-0.28%2.63-0.15%0.01%
2020-09-172.512.542.492.51-0.40%-0.08%-4.53%11,669,70029,315,00041%2.51-0.44%2.52-0.32%2.54-1.93%2.63-0.19%-0.01%
2020-09-162.522.552.502.520.00%-0.12%-4.33%15,747,30039,723,00054%2.520.00%2.53-0.63%2.59-2.42%2.63-0.23%-0.04%
2020-09-152.532.542.502.52-0.79%-0.12%-4.55%12,588,90031,759,00044%2.52-0.51%2.54-2.34%2.65-0.23%2.64-0.15%-0.13%
2020-09-142.542.562.522.540.00%0.16%-3.93%19,779,00050,167,00071%2.54-0.82%2.61-2.65%2.66-0.26%2.64-0.30%-0.18%
2020-09-112.602.612.532.54-2.31%-0.66%-4.22%32,802,40083,875,000124%2.56-4.52%2.68-0.63%2.66-0.52%2.65-0.41%-0.17%
2020-09-102.752.772.602.60-4.41%-2.91%-2.37%40,156,400107,534,000172%2.68-1.91%2.690.30%2.680.19%2.660.23%-0.15%
2020-09-092.652.802.642.721.87%-0.37%2.37%72,412,300197,650,000360%2.733.37%2.692.52%2.671.99%2.661.53%-0.18%
2020-09-082.572.692.562.674.30%1.10%2.03%39,174,500103,460,000266%2.642.13%2.620.62%2.620.58%2.620.15%-0.33%
2020-09-072.602.622.552.56-1.54%-1.01%-2.03%14,786,70038,235,000122%2.59-0.04%2.60-0.35%2.61-0.34%2.61-0.34%-0.35%
2020-09-042.602.612.572.600.00%0.50%-0.84%11,696,70030,258,00099%2.59-1.71%2.61-0.23%2.61-0.19%2.62-0.42%-0.31%