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:
金山股份( 600396.SH 上证)
板块 :煤电_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
2022-01-282.732.982.722.989.96%3.29%-1.03%68,297,700197,059,00088%2.894.83%2.88-0.10%2.90-1.53%3.01-0.69%-0.83%
2022-01-272.842.862.682.71-5.90%-1.53%-10.62%77,755,700213,968,00098%2.75-7.90%2.89-2.60%2.95-3.57%3.03-1.33%-0.91%
2022-01-262.903.082.732.882.86%-3.61%-6.28%99,395,000296,963,000136%2.993.11%2.96-1.30%3.06-0.42%3.07-0.68%-0.86%
2022-01-253.023.042.802.80-8.50%-3.38%-9.50%56,094,000162,535,00079%2.90-3.08%3.00-3.41%3.07-0.94%3.09-0.74%-0.87%
2022-01-242.983.062.933.060.00%2.34%-1.83%50,830,500151,993,00072%2.99-2.73%3.11-0.23%3.10-0.39%3.12-0.32%-0.95%
2022-01-213.123.172.983.06-5.56%-0.46%-2.14%92,598,400284,658,000137%3.07-3.06%3.12-0.42%3.11-0.48%3.13-0.35%-1.29%
2022-01-203.053.322.923.247.28%2.18%3.25%149,709,200474,793,000226%3.175.04%3.131.96%3.130.71%3.14-0.60%-1.71%
2022-01-193.053.082.973.02-2.58%0.03%-4.34%46,680,800140,907,00071%3.02-2.86%3.07-1.32%3.10-0.93%3.16-1.68%-1.99%
2022-01-183.073.183.053.100.65%-0.26%-3.46%58,144,900180,728,00080%3.111.24%3.11-0.54%3.13-0.41%3.21-0.62%-2.29%
2022-01-173.103.133.033.08-0.96%0.33%-4.67%39,831,300122,271,00052%3.07-2.45%3.13-0.89%3.15-0.19%3.23-1.31%-2.46%
2022-01-143.153.213.093.11-2.51%-1.18%-5.01%47,757,700150,276,00058%3.150.03%3.16-0.19%3.15-0.03%3.27-1.42%-2.43%
2022-01-133.163.213.083.190.00%1.40%-3.94%65,272,000205,375,00071%3.15-0.85%3.160.22%3.15-1.35%3.32-0.93%-2.42%
2022-01-123.153.223.123.190.95%0.54%-4.83%52,860,100167,718,00055%3.170.25%3.150.16%3.20-1.96%3.35-0.71%-2.42%
2022-01-113.133.233.103.160.32%-0.16%-6.40%67,345,600213,143,00067%3.171.64%3.15-1.84%3.26-0.73%3.38-1.52%-2.39%
2022-01-103.153.173.073.151.61%1.16%-8.11%42,921,000133,666,00037%3.11-1.24%3.21-2.73%3.28-1.71%3.43-3.74%-2.34%
2022-01-073.243.273.083.10-6.06%-1.68%-12.95%97,381,600307,063,00073%3.15-4.37%3.30-1.44%3.34-2.40%3.56-4.56%-1.91%
2022-01-063.203.413.203.30-6.52%0.09%-11.55%106,048,000349,626,00071%3.30-3.51%3.35-1.99%3.42-1.10%3.73-3.47%-1.30%
2022-01-053.353.553.273.535.37%3.31%-8.67%120,412,600411,421,00078%3.423.30%3.41-1.50%3.46-0.46%3.87-4.64%-0.65%
2022-01-043.363.383.243.35-1.76%1.27%-17.35%85,225,000281,927,00045%3.31-5.51%3.47-1.42%3.48-1.84%4.05-2.31%0.86%
2021-12-313.493.613.403.41-4.75%-2.60%-17.81%101,153,800354,103,00052%3.50-1.16%3.520.09%3.54-5.04%4.15-1.00%2.70%
2021-12-303.483.853.393.581.42%1.07%-14.58%129,969,800460,400,00067%3.541.29%3.51-1.10%3.73-5.57%4.19-1.30%4.43%
2021-12-293.473.583.393.531.73%0.94%-16.86%92,821,500324,588,00051%3.500.20%3.55-7.31%3.95-4.31%4.25-0.93%4.71%
2021-12-283.553.623.433.47-2.80%-0.57%-19.04%94,924,500331,289,00054%3.49-3.64%3.83-6.42%4.13-4.84%4.29-0.42%5.05%
2021-12-273.703.823.533.57-8.93%-1.44%-17.05%159,233,600576,737,00098%3.62-13.23%4.10-6.40%4.34-3.30%4.30-1.08%5.54%
2021-12-244.324.543.923.92-9.89%-6.09%-9.91%192,409,200803,034,000148%4.17-4.16%4.38-3.89%4.49-0.69%4.350.62%5.90%
2021-12-234.104.764.104.35-4.40%-0.11%0.60%231,497,9001,008,221,000214%4.36-6.89%4.55-1.69%4.52-1.01%4.321.57%6.00%
2021-12-224.714.964.554.55-10.08%-2.72%6.88%143,270,800670,056,000178%4.680.71%4.631.96%4.561.24%4.262.98%5.94%
2021-12-214.655.064.175.0610.00%8.96%22.40%299,955,1001,392,938,000443%4.641.66%4.542.85%4.517.08%4.1310.42%5.69%
2021-12-204.564.604.434.6010.05%0.70%22.86%177,368,500810,239,000451%4.579.36%4.428.61%4.2115.60%3.7416.13%4.68%
2021-12-174.184.184.014.180.00%0.07%29.65%97,756,400408,334,000401%4.189.92%4.0724.20%3.6422.15%3.2216.35%3.09%