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:
山西焦化( 600740.SH 上证)
板块 :石油加工及炼焦_h   
所属成分指数: 中证500
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
2021-09-249.739.959.399.49-4.43%-1.32%-11.51%141,633,3001,362,107,00062%9.62-3.69%9.88-0.88%10.08-2.06%10.72-0.31%3.12%
2021-09-2310.3410.359.739.93-3.03%-0.55%-7.69%154,766,7001,545,350,00070%9.99-0.12%9.97-2.45%10.29-2.01%10.760.62%3.65%
2021-09-2210.0010.279.6110.243.64%2.43%-4.22%175,480,1001,754,195,00081%10.000.78%10.22-2.28%10.50-3.13%10.691.13%3.96%
2021-09-1710.0310.449.529.88-2.76%-0.40%-6.55%170,589,0001,692,207,00079%9.92-6.36%10.46-2.94%10.84-2.48%10.571.45%4.15%
2021-09-1611.0511.1510.1410.16-5.22%-4.10%-2.50%237,587,4002,517,042,000119%10.59-1.42%10.77-3.34%11.12-0.83%10.421.91%4.27%
2021-09-1510.9211.1110.4810.72-0.37%-0.25%4.83%200,558,8002,155,359,000109%10.75-1.85%11.14-2.01%11.210.47%10.233.18%4.28%
2021-09-1411.2011.3810.6010.76-6.43%-1.74%8.57%264,211,2002,893,168,000153%10.95-6.12%11.37-0.61%11.162.43%9.914.00%4.19%
2021-09-1311.4012.2211.2611.500.00%-1.41%20.67%251,001,3002,927,730,000168%11.661.30%11.443.71%10.896.46%9.535.74%4.07%
2021-09-1011.2812.1310.7111.500.97%-0.12%27.59%266,803,3003,072,019,000197%11.514.36%11.039.25%10.239.27%9.017.44%3.74%
2021-09-0911.2011.3910.4011.3910.05%3.24%35.77%182,819,4002,017,078,000145%11.0310.45%10.1010.65%9.377.57%8.396.02%3.28%
2021-09-089.4110.359.2810.359.99%3.61%30.80%122,918,6001,227,803,00091%9.9910.76%9.136.12%8.715.53%7.915.00%3.08%
2021-09-078.659.418.469.4110.06%4.34%24.87%145,781,2001,314,858,00091%9.024.82%8.603.78%8.253.49%7.543.74%3.08%
2021-09-068.448.978.338.553.51%-0.63%17.70%172,680,7001,485,776,000102%8.604.13%8.294.87%7.973.33%7.263.01%3.12%
2021-09-038.328.588.008.260.24%-0.04%17.13%181,170,4001,496,931,000109%8.264.45%7.903.36%7.723.42%7.052.63%2.94%
2021-09-027.498.247.498.2410.01%4.16%19.92%132,643,0001,049,305,00083%7.914.88%7.652.27%7.462.44%6.872.00%2.75%
2021-09-017.777.937.257.49-2.22%-0.70%11.19%184,654,3001,392,926,000117%7.54-0.16%7.482.16%7.284.01%6.742.34%2.60%
2021-08-317.367.887.307.664.93%1.39%16.38%177,940,7001,344,344,000124%7.563.34%7.322.84%7.003.83%6.582.76%2.45%
2021-08-307.227.537.087.301.39%-0.15%13.97%160,847,5001,175,979,000117%7.312.93%7.124.60%6.742.98%6.412.46%2.29%
2021-08-276.887.366.707.203.90%1.37%15.18%190,427,8001,352,543,000146%7.101.57%6.803.97%6.552.92%6.252.85%2.18%
2021-08-266.807.306.796.934.21%-0.90%14.02%233,770,9001,634,848,000194%6.997.72%6.544.86%6.364.38%6.083.95%2.01%
2021-08-256.216.766.146.657.26%2.43%13.73%326,106,3002,116,967,000293%6.495.12%6.245.66%6.105.78%5.855.09%1.74%
2021-08-246.106.206.036.209.93%0.39%11.43%241,752,0001,493,178,000257%6.189.52%5.918.01%5.765.90%5.564.08%1.43%
2021-08-235.615.755.565.644.64%0.02%5.50%111,309,400627,724,000132%5.645.34%5.472.49%5.441.10%5.351.25%1.02%
2021-08-205.305.475.235.390.94%0.69%2.08%64,468,500345,071,00079%5.351.40%5.34-0.63%5.38-0.13%5.280.74%0.85%
2021-08-195.335.395.165.34-0.74%1.16%1.89%62,053,800327,570,00075%5.28-1.62%5.37-0.85%5.390.15%5.240.50%0.70%
2021-08-185.375.455.285.380.37%0.26%3.16%76,337,600409,664,00097%5.37-1.25%5.42-0.11%5.380.82%5.220.77%0.63%
2021-08-175.395.585.315.36-1.11%-1.36%3.57%89,524,200486,501,000122%5.43-0.07%5.421.01%5.341.35%5.181.17%0.52%
2021-08-165.475.545.345.420.56%-0.33%5.96%84,509,500459,547,000124%5.440.85%5.371.61%5.271.39%5.121.37%0.36%
2021-08-135.285.485.235.392.08%-0.04%6.82%89,968,500485,092,000139%5.392.30%5.281.93%5.191.84%5.051.22%0.17%
2021-08-125.255.345.205.280.00%0.17%5.92%86,940,400458,303,000138%5.271.05%5.181.57%5.101.45%4.991.16%-0.01%