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:
蓝焰控股( 000968.SZ 深证)
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
2021-12-0810.6110.8010.1610.693.09%1.47%-4.17%19,964,500210,318,00063%10.54-0.20%10.75-3.17%11.26-1.54%11.160.41%1.54%
2021-12-0711.2211.3310.2310.37-8.07%-1.76%-6.65%34,740,100366,733,000108%10.56-7.16%11.10-5.53%11.44-2.04%11.110.24%1.62%
2021-12-0611.4511.6411.1811.28-1.48%-0.79%1.79%18,038,900205,106,00063%11.37-1.93%11.75-0.22%11.671.38%11.081.22%1.66%
2021-12-0312.0012.0211.3911.45-5.06%-1.24%4.59%28,967,500335,850,000102%11.59-4.32%11.780.24%11.511.35%10.951.84%1.62%
2021-12-0211.8212.5211.7312.061.77%-0.48%12.19%31,632,000383,331,000118%12.124.38%11.753.73%11.362.61%10.752.46%1.51%
2021-12-0111.5511.9411.1111.853.86%2.07%12.94%30,988,100359,765,000110%11.610.55%11.332.16%11.072.38%10.491.85%1.39%
2021-11-3011.1911.9511.1611.410.18%-1.19%10.77%34,828,400402,165,000118%11.554.89%11.093.29%10.823.01%10.302.36%1.41%
2021-11-2910.8911.4610.6111.393.92%3.46%13.18%50,552,400556,533,000155%11.012.69%10.743.82%10.503.63%10.062.29%1.45%
2021-11-2610.0810.969.8810.9610.04%2.23%11.39%31,695,100339,790,000102%10.727.37%10.343.55%10.133.00%9.841.80%1.27%
2021-11-2510.0910.209.819.96-1.48%-0.25%3.05%17,426,100174,004,00054%9.99-1.31%9.990.77%9.840.12%9.670.91%1.05%
2021-11-249.8710.359.8010.112.43%-0.08%5.55%25,575,600258,779,00081%10.122.90%9.912.09%9.820.12%9.581.19%0.84%
2021-11-239.789.989.689.870.20%0.38%4.28%21,191,600208,387,00067%9.830.56%9.71-0.37%9.810.54%9.470.65%0.52%
2021-11-229.729.919.499.851.97%0.74%4.74%26,846,600262,502,00088%9.782.33%9.75-0.71%9.760.92%9.400.87%0.25%
2021-11-199.419.889.199.660.94%1.10%3.61%29,140,000278,428,00098%9.56-3.07%9.820.20%9.671.07%9.320.75%-0.04%
2021-11-1810.2310.309.519.57-3.43%-2.92%3.41%41,092,600405,097,000149%9.86-0.76%9.801.61%9.571.90%9.251.21%-0.26%
2021-11-179.7610.279.609.911.33%-0.23%8.39%49,832,000494,959,000205%9.933.00%9.643.43%9.393.28%9.142.04%-0.52%
2021-11-169.6310.019.229.782.30%1.41%9.15%62,581,200603,520,000295%9.645.43%9.325.50%9.094.64%8.962.74%-0.82%
2021-11-158.769.568.479.5610.01%4.52%9.62%30,039,900274,769,000170%9.154.00%8.833.71%8.692.13%8.720.55%-1.23%
2021-11-128.699.188.568.692.96%-1.19%0.20%28,732,700252,694,000176%8.804.88%8.522.39%8.511.07%8.67-0.44%-1.36%
2021-11-118.228.578.148.442.18%0.64%-3.11%18,366,500154,013,000113%8.392.56%8.32-0.62%8.42-1.08%8.71-1.16%-1.39%
2021-11-108.548.548.078.26-2.02%1.02%-6.27%16,094,100131,594,00089%8.18-2.84%8.37-1.70%8.51-1.93%8.81-2.01%-1.39%
2021-11-098.508.608.338.43-0.82%0.17%-6.27%11,011,40092,676,00059%8.42-1.34%8.52-1.49%8.68-0.99%8.99-2.09%-1.19%
2021-11-088.538.688.408.500.47%-0.35%-7.47%16,520,800140,928,00082%8.53-0.42%8.65-1.71%8.76-1.25%9.19-1.95%-1.06%
2021-11-058.898.908.408.46-4.94%-1.24%-9.70%17,589,700150,676,00082%8.57-3.76%8.80-1.43%8.88-1.60%9.37-1.46%-1.01%
2021-11-049.019.068.808.90-1.11%-0.01%-6.39%12,913,000114,936,00060%8.90-0.87%8.92-0.76%9.02-0.41%9.51-1.40%-1.09%
2021-11-039.039.168.789.001.35%0.23%-6.67%14,455,900129,806,00062%8.980.96%8.99-0.78%9.06-1.82%9.64-1.00%-1.07%
2021-11-029.359.398.628.88-3.58%-0.16%-8.83%18,731,900166,595,00074%8.89-3.09%9.06-0.71%9.22-2.96%9.74-1.34%-1.26%
2021-11-019.259.328.999.210.44%0.35%-6.71%10,592,60097,221,00041%9.180.15%9.13-2.06%9.51-1.74%9.87-0.78%-1.43%
2021-10-299.009.328.979.170.55%0.07%-7.84%18,966,800173,805,00065%9.160.87%9.32-3.28%9.67-1.33%9.95-0.70%-1.55%
2021-10-289.679.828.799.120.00%0.39%-8.98%29,563,100268,566,00098%9.09-6.97%9.64-4.11%9.80-2.83%10.02-1.13%-1.61%