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:
兰花科创( 600123.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
2021-12-089.679.719.459.55-1.65%0.26%0.28%29,988,000285,623,00091%9.53-1.08%9.650.03%9.590.09%9.52-0.15%0.27%
2021-12-079.749.819.429.710.52%0.84%1.81%31,931,500307,465,00096%9.63-1.19%9.650.47%9.590.47%9.540.06%0.36%
2021-12-069.619.979.549.660.10%-0.87%1.35%47,048,400458,502,000140%9.751.80%9.601.11%9.541.41%9.530.52%0.36%
2021-12-039.379.889.169.652.44%0.80%1.77%54,144,900518,326,000163%9.572.00%9.501.28%9.410.76%9.480.67%0.26%
2021-12-029.509.509.239.42-1.36%0.37%0.01%24,116,200226,341,00074%9.39-0.55%9.380.86%9.34-0.97%9.420.33%0.05%
2021-12-019.289.579.219.553.24%1.20%1.73%23,756,800224,193,00070%9.441.46%9.300.04%9.43-0.56%9.390.39%-0.18%
2021-11-309.389.489.169.25-1.18%-0.55%-1.09%21,883,900203,546,00065%9.301.22%9.29-1.70%9.48-0.44%9.350.25%-0.47%
2021-11-299.139.398.939.360.11%1.86%0.33%31,431,200288,828,00091%9.19-2.26%9.45-1.61%9.52-0.25%9.330.01%-0.65%
2021-11-269.309.589.219.35-2.20%-0.54%0.24%28,393,900266,923,00086%9.40-3.53%9.61-0.39%9.550.76%9.330.15%-0.81%
2021-11-259.7510.099.569.56-1.44%-1.90%2.64%33,709,100328,501,000105%9.751.06%9.651.29%9.471.22%9.310.51%-1.00%
2021-11-249.619.779.459.702.11%0.59%4.67%39,216,400378,181,000120%9.640.82%9.521.93%9.361.28%9.270.67%-1.27%
2021-11-239.439.709.329.500.96%-0.68%3.20%38,867,800371,787,000119%9.572.16%9.341.57%9.241.25%9.210.14%-1.67%
2021-11-229.409.579.239.410.32%0.50%2.37%39,277,500367,768,000116%9.362.59%9.201.40%9.130.64%9.19-0.50%-2.05%
2021-11-198.959.418.749.383.76%2.77%1.54%43,324,700395,430,000123%9.130.20%9.070.61%9.07-0.25%9.24-1.48%-2.31%
2021-11-189.079.239.019.041.57%-0.76%-3.59%36,601,000333,413,00098%9.112.28%9.020.02%9.09-0.47%9.38-1.92%-2.38%
2021-11-178.878.988.838.900.34%-0.07%-6.91%22,108,600196,889,00055%8.91-0.85%9.02-1.32%9.14-0.30%9.56-2.52%-2.32%
2021-11-169.199.198.878.87-3.17%-1.25%-9.56%24,471,200219,802,00054%8.98-1.76%9.14-1.02%9.16-0.96%9.81-1.60%-2.16%
2021-11-158.999.288.909.16-0.11%0.19%-8.10%25,705,300235,030,00052%9.14-1.18%9.230.25%9.25-1.25%9.97-1.51%-2.27%
2021-11-129.279.379.169.17-1.40%-0.89%-9.39%31,459,600291,079,00059%9.25-0.24%9.21-0.72%9.37-1.99%10.12-1.78%-2.22%
2021-11-119.229.399.139.300.87%0.28%-9.74%36,575,800339,201,00062%9.271.76%9.28-1.59%9.56-2.64%10.30-2.17%-2.09%
2021-11-109.349.358.879.22-2.54%1.16%-12.46%40,370,300367,918,00063%9.11-3.27%9.43-3.41%9.82-3.84%10.53-3.37%-1.84%
2021-11-099.629.679.279.46-1.97%0.40%-13.20%44,342,100417,801,00066%9.42-3.16%9.76-3.67%10.21-2.13%10.90-3.67%-1.34%
2021-11-089.749.919.569.65-1.93%-0.81%-14.71%41,933,100407,975,00058%9.73-3.16%10.13-3.85%10.43-1.83%11.31-3.09%-0.82%
2021-11-0510.1710.359.799.84-6.29%-2.05%-15.72%56,104,000563,627,00073%10.05-4.92%10.54-1.74%10.63-1.95%11.68-2.14%-0.33%
2021-11-0410.7410.8410.4210.50-5.32%-0.62%-11.99%49,496,600522,964,00063%10.57-3.48%10.72-0.91%10.84-1.98%11.93-1.36%-0.02%
2021-11-0310.8511.3210.4811.093.36%1.31%-8.30%63,245,900692,353,00076%10.953.09%10.82-0.47%11.06-3.41%12.09-0.90%0.17%
2021-11-0211.1211.1810.1810.73-2.63%1.05%-12.08%63,448,000673,750,00079%10.62-2.62%10.87-3.27%11.45-4.83%12.20-2.70%0.18%
2021-11-0110.6011.0810.5911.021.10%1.05%-12.14%56,307,300614,006,00067%10.91-1.44%11.24-5.22%12.03-3.70%12.54-1.00%0.69%
2021-10-2911.4711.4810.8310.90-6.12%-1.48%-13.97%72,764,400805,045,00090%11.06-5.89%11.86-6.35%12.49-2.44%12.67-0.53%0.81%
2021-10-2812.4812.5511.6111.610.00%-1.24%-8.86%60,801,000714,772,00082%11.76-8.14%12.66-3.43%12.80-0.45%12.740.37%0.70%