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:
神火股份( 000933.SZ 深证)
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
2021-12-089.389.459.159.260.11%-0.14%3.49%98,423,800912,728,000100%9.270.97%9.211.25%9.080.96%8.950.16%0.38%
2021-12-079.159.358.969.251.98%0.72%3.54%145,709,3001,338,230,000140%9.18-0.10%9.101.30%8.991.26%8.930.48%0.45%
2021-12-069.009.458.979.071.80%-1.34%2.01%171,436,0001,575,953,000164%9.194.01%8.982.70%8.882.10%8.890.85%0.46%
2021-12-038.659.048.528.912.77%0.80%1.07%115,707,3001,022,789,000113%8.842.10%8.741.03%8.700.20%8.820.48%0.38%
2021-12-028.698.778.558.67-1.25%0.15%-1.19%65,162,100564,081,00060%8.66-0.08%8.650.21%8.68-0.97%8.770.33%0.30%
2021-12-018.568.798.508.782.57%1.34%0.40%71,749,900621,641,00064%8.660.28%8.64-0.62%8.76-1.18%8.750.33%0.18%
2021-11-308.738.868.458.56-1.72%-0.93%-1.79%81,548,900704,553,00072%8.640.43%8.69-1.59%8.87-0.38%8.720.31%0.04%
2021-11-298.488.808.378.71-0.57%1.24%0.24%77,858,800669,787,00069%8.60-2.45%8.83-1.74%8.900.06%8.690.21%-0.09%
2021-11-268.858.978.748.76-2.34%-0.67%1.03%82,736,600729,634,00074%8.82-2.14%8.990.10%8.900.82%8.670.24%-0.20%
2021-11-259.209.228.908.97-2.50%-0.47%3.70%101,621,500915,772,00089%9.01-0.48%8.981.01%8.831.05%8.650.40%-0.32%
2021-11-248.939.218.869.203.60%1.60%6.78%155,738,8001,410,259,000134%9.062.05%8.892.13%8.731.68%8.620.90%-0.51%
2021-11-238.689.048.618.882.30%0.08%3.99%154,739,5001,373,011,000133%8.872.32%8.701.80%8.591.49%8.540.52%-0.80%
2021-11-228.758.838.578.68-0.80%0.09%2.18%112,953,200979,490,000101%8.671.32%8.551.32%8.460.71%8.500.06%-1.02%
2021-11-198.378.768.198.754.54%2.23%3.06%165,557,8001,417,005,000148%8.562.01%8.441.44%8.400.00%8.49-0.26%-1.22%
2021-11-188.308.508.238.370.84%-0.24%-1.67%102,630,500861,089,00091%8.391.98%8.320.12%8.40-0.65%8.51-0.93%-1.45%
2021-11-178.088.328.078.301.59%0.89%-3.40%74,729,900614,804,00063%8.23-0.93%8.31-1.69%8.46-0.32%8.59-1.09%-1.57%
2021-11-168.408.478.148.17-2.74%-1.61%-5.95%88,017,800730,879,00071%8.30-0.88%8.45-1.12%8.49-0.45%8.69-0.91%-1.65%
2021-11-158.328.498.268.40-0.36%0.26%-4.19%84,971,200711,853,00066%8.38-2.34%8.55-0.01%8.52-0.46%8.77-0.93%-1.78%
2021-11-128.868.898.398.43-3.33%-1.74%-4.73%145,825,9001,251,073,000115%8.58-0.42%8.550.12%8.56-0.43%8.85-1.00%-1.87%
2021-11-118.578.748.488.721.28%1.22%-2.44%131,740,6001,134,883,000108%8.621.99%8.540.01%8.60-1.24%8.94-1.46%-1.89%
2021-11-108.478.688.228.610.82%1.93%-5.07%139,975,3001,182,427,000109%8.45-1.30%8.54-1.43%8.71-2.03%9.07-1.99%-1.88%
2021-11-098.638.748.438.54-0.47%-0.21%-7.72%85,478,900731,541,00068%8.56-0.89%8.66-2.04%8.89-1.18%9.25-1.67%-1.68%
2021-11-088.638.748.568.58-0.46%-0.64%-8.83%103,604,100894,667,00082%8.64-1.15%8.84-2.05%8.99-1.48%9.41-1.99%-1.49%
2021-11-058.808.908.608.62-5.07%-1.32%-10.23%145,055,1001,266,991,000113%8.74-4.21%9.02-1.79%9.13-1.86%9.60-2.55%-1.30%
2021-11-049.309.389.009.08-3.92%-0.43%-7.85%129,350,1001,179,608,000102%9.12-1.49%9.19-1.19%9.30-1.48%9.85-2.09%-1.07%
2021-11-039.179.459.039.453.85%2.08%-6.09%126,989,6001,175,520,000102%9.260.74%9.30-1.05%9.44-2.02%10.06-1.89%-0.84%
2021-11-029.549.578.909.10-4.31%-0.97%-11.28%128,533,4001,181,032,000102%9.19-3.48%9.40-2.23%9.64-2.86%10.26-2.24%-0.68%
2021-11-019.499.629.369.510.21%-0.11%-9.36%88,440,000841,946,00073%9.52-0.63%9.61-2.26%9.92-2.17%10.49-1.81%-0.53%
2021-10-299.749.799.469.49-1.35%-0.94%-11.18%88,050,800843,560,00068%9.58-1.07%9.83-2.75%10.14-2.12%10.69-1.24%-0.38%
2021-10-2810.1510.189.409.620.00%-0.66%-11.08%153,743,2001,488,850,000115%9.68-5.73%10.11-4.07%10.36-3.39%10.82-1.36%-0.37%