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:
ST安泰( 600408.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
2021-12-083.353.513.343.391.50%-1.60%7.35%55,639,200191,662,000240%3.456.23%3.314.31%3.243.55%3.162.87%0.44%
2021-12-073.203.343.153.345.03%2.99%8.79%38,332,200124,316,000183%3.241.79%3.182.19%3.131.96%3.071.32%0.19%
2021-12-063.083.233.073.182.91%-0.19%4.95%36,372,200115,883,000194%3.193.98%3.112.54%3.072.54%3.031.20%0.04%
2021-12-033.053.103.013.090.65%0.85%3.21%26,257,40080,443,000152%3.060.66%3.031.34%2.990.91%2.990.44%-0.08%
2021-12-022.993.092.973.072.68%0.85%2.99%26,101,30079,441,000161%3.043.05%2.992.57%2.970.61%2.980.17%-0.16%
2021-12-012.923.002.902.992.40%1.22%0.47%15,272,20045,114,00095%2.950.96%2.920.00%2.95-0.61%2.98-0.13%-0.31%
2021-11-302.902.962.892.921.39%-0.21%-2.01%12,300,10035,995,00077%2.932.06%2.92-1.15%2.97-0.37%2.98-0.10%-0.32%
2021-11-292.902.902.832.88-2.70%0.45%-3.45%14,481,20041,515,00087%2.87-3.40%2.95-1.73%2.98-0.63%2.98-0.27%-0.33%
2021-11-262.982.992.962.96-1.33%-0.27%-1.04%10,820,40032,120,00061%2.97-1.40%3.00-0.13%3.00-0.03%2.99-0.86%-0.37%
2021-11-253.043.062.983.00-1.32%-0.33%-0.56%16,985,90051,123,00084%3.01-0.03%3.010.33%3.00-0.13%3.02-0.23%-0.40%
2021-11-243.003.072.973.042.01%0.96%0.53%23,216,40069,912,000108%3.010.64%3.000.44%3.000.17%3.020.40%-0.54%
2021-11-232.973.022.962.980.00%-0.40%-1.06%15,063,60045,069,00067%2.990.54%2.98-0.43%3.000.13%3.01-0.20%-0.85%
2021-11-223.003.022.952.98-1.00%0.13%-1.26%16,023,10047,686,00068%2.98-0.17%3.00-0.20%2.990.13%3.02-0.03%-1.03%
2021-11-192.993.022.943.010.67%0.97%-0.30%14,787,30044,087,00061%2.98-1.42%3.000.10%2.99-1.52%3.02-0.36%-1.28%
2021-11-183.013.082.992.990.00%-1.12%-1.32%19,935,20060,285,00077%3.021.07%3.000.81%3.03-0.30%3.03-1.27%-1.66%
2021-11-172.973.012.962.990.34%-0.07%-2.57%12,415,90037,146,00040%2.990.61%2.98-2.17%3.040.66%3.07-0.23%-2.30%
2021-11-162.993.012.952.98-0.67%0.20%-3.12%15,856,70047,153,00053%2.970.17%3.04-0.62%3.02-0.33%3.08-0.26%-2.40%
2021-11-153.033.042.943.00-2.91%1.04%-2.72%30,409,70090,299,000107%2.97-5.14%3.060.46%3.03-0.26%3.08-0.64%-2.50%
2021-11-123.173.223.073.09-0.64%-1.28%-0.45%36,392,500113,904,000149%3.132.02%3.051.16%3.040.40%3.10-1.18%-2.54%
2021-11-113.003.112.983.115.07%1.37%-0.99%28,464,80087,317,000124%3.074.64%3.010.70%3.03-1.94%3.14-1.63%-2.51%
2021-11-103.013.022.882.96-2.31%0.95%-7.30%32,361,80094,900,000141%2.93-3.96%2.99-2.06%3.09-1.34%3.19-2.74%-2.44%
2021-11-093.023.122.993.03-0.33%-0.75%-7.71%22,954,50070,076,000113%3.051.50%3.05-2.71%3.13-0.57%3.28-1.94%-2.21%
2021-11-083.013.072.953.04-0.98%1.06%-9.20%24,637,20074,098,000126%3.01-2.53%3.14-1.29%3.15-1.47%3.35-2.50%-2.06%
2021-11-053.173.173.073.07-4.95%-0.52%-10.60%33,014,600101,888,000187%3.09-4.16%3.18-1.67%3.20-4.28%3.43-4.21%-1.83%
2021-11-043.283.373.173.23-3.29%0.31%-9.90%59,966,000193,070,000370%3.22-3.59%3.23-7.15%3.34-9.66%3.59-7.63%-1.45%
2021-11-033.343.343.343.34-5.11%0.00%-13.94%3,967,50013,252,00033%3.34-5.14%3.48-7.20%3.70-2.30%3.88-1.22%-0.69%
2021-11-023.523.523.523.52-5.12%-0.03%-10.41%1,239,5004,364,0009%3.52-5.09%3.750.13%3.78-1.10%3.93-1.31%-0.57%
2021-11-013.713.713.713.71-4.87%0.00%-6.81%2,259,8008,384,00015%3.71-1.85%3.75-1.24%3.82-0.60%3.98-1.00%-0.40%
2021-10-293.703.903.683.905.12%3.17%-3.01%13,667,70051,664,00083%3.781.53%3.79-1.40%3.85-1.26%4.02-0.94%-0.29%
2021-10-283.793.833.713.710.00%-0.35%-8.60%15,219,40056,664,00089%3.72-4.54%3.85-2.39%3.90-2.18%4.06-0.88%-0.31%