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
2022-12-012.882.882.842.85-0.35%-0.11%1.60%16,104,30045,949,00088%2.85-0.11%2.850.60%2.830.46%2.810.18%0.19%
2022-11-302.842.922.822.861.06%0.14%2.14%26,546,60075,819,000149%2.861.35%2.830.89%2.810.46%2.800.25%0.22%
2022-11-292.862.882.792.830.00%0.43%1.32%15,964,90044,993,00094%2.820.61%2.800.32%2.800.32%2.790.18%0.27%
2022-11-282.762.842.722.831.43%1.04%1.51%21,572,50060,429,000127%2.800.39%2.79-0.04%2.790.22%2.790.14%0.31%
2022-11-252.752.832.752.790.72%0.00%0.22%16,437,00045,866,000103%2.790.04%2.800.25%2.790.07%2.780.07%0.36%
2022-11-242.802.822.762.77-2.81%-0.68%-0.43%24,542,30068,444,000155%2.79-0.46%2.790.22%2.780.00%2.780.11%0.40%
2022-11-232.722.852.702.854.40%1.71%2.55%36,218,600101,486,000250%2.802.53%2.781.02%2.780.14%2.780.40%0.41%
2022-11-222.722.762.712.73-0.36%-0.11%-1.37%9,249,40025,278,00074%2.73-0.44%2.75-0.76%2.78-0.14%2.770.04%0.38%
2022-11-212.792.802.732.74-0.72%-0.18%-0.98%7,910,10021,710,00062%2.75-1.15%2.78-0.79%2.780.00%2.770.15%0.40%
2022-11-182.782.812.762.76-1.08%-0.61%-0.11%11,281,80031,334,00084%2.78-0.54%2.800.18%2.780.11%2.760.40%0.38%
2022-11-172.812.812.772.79-0.36%-0.07%1.38%11,667,80032,580,00086%2.79-0.75%2.790.36%2.780.18%2.750.48%0.29%
2022-11-162.792.852.782.800.36%-0.46%2.23%15,979,10044,952,000121%2.811.59%2.780.65%2.780.58%2.740.70%0.20%
2022-11-152.732.792.732.792.20%0.76%2.57%14,872,20041,183,000116%2.770.58%2.760.11%2.760.29%2.720.67%0.07%
2022-11-142.762.782.732.73-1.44%-0.84%1.04%11,169,80030,752,00088%2.75-0.51%2.760.15%2.750.26%2.700.60%-0.08%
2022-11-112.782.802.752.770.36%0.11%3.13%15,137,30041,892,000118%2.770.25%2.760.47%2.740.77%2.690.49%-0.25%
2022-11-102.782.792.742.760.36%0.00%3.25%12,043,30033,243,00092%2.760.66%2.740.48%2.720.78%2.670.23%-0.41%
2022-11-092.742.772.722.751.10%0.29%3.11%12,495,90034,259,00098%2.740.40%2.730.89%2.700.82%2.670.11%-0.47%
2022-11-082.732.772.712.72-0.37%-0.40%2.10%12,769,70034,878,000103%2.730.33%2.711.01%2.680.98%2.660.19%-0.47%
2022-11-072.702.752.692.732.25%0.29%2.67%17,062,60046,449,000143%2.722.06%2.681.48%2.651.30%2.66-0.04%-0.46%
2022-11-042.642.682.632.671.52%0.11%0.38%14,177,80037,809,000119%2.671.64%2.641.03%2.62-0.08%2.66-0.52%-0.44%
2022-11-032.612.642.602.63-0.38%0.23%-1.65%9,202,20024,148,00077%2.620.00%2.610.50%2.62-0.34%2.67-0.45%-0.36%
2022-11-022.632.642.612.640.38%0.61%-1.71%11,543,20030,292,00097%2.620.96%2.60-0.76%2.63-0.60%2.69-0.56%-0.30%
2022-11-012.582.632.572.631.94%1.19%-2.63%12,705,40033,017,000107%2.600.54%2.62-0.87%2.65-0.60%2.70-0.88%-0.25%
2022-10-312.602.622.562.58-2.27%-0.19%-5.32%13,989,20036,159,000119%2.59-2.97%2.64-1.67%2.66-1.48%2.73-1.02%-0.15%
2022-10-282.682.822.602.64-1.86%-0.90%-4.10%18,229,00048,561,000163%2.66-1.52%2.69-0.67%2.70-1.39%2.75-1.11%-0.04%
2022-10-272.722.732.692.69-1.10%-0.55%-3.38%7,702,20020,831,00070%2.71-0.81%2.71-0.66%2.74-0.47%2.78-0.39%0.08%
2022-10-262.712.752.702.720.74%-0.26%-2.68%9,029,10024,622,00073%2.731.49%2.73-1.05%2.75-0.40%2.800.11%0.11%
2022-10-252.722.722.652.70-0.74%0.48%-3.30%8,515,20022,881,00066%2.69-2.18%2.75-0.86%2.77-0.93%2.790.25%0.03%
2022-10-242.802.812.692.72-2.86%-0.98%-2.33%13,482,00037,037,000103%2.75-2.28%2.78-0.64%2.79-0.64%2.790.18%-0.08%
2022-10-212.792.842.782.800.00%-0.39%0.72%11,407,90032,069,00091%2.811.08%2.80-0.25%2.81-0.46%2.780.29%-0.14%