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:
晋控煤业( 601001.SH 上证)
板块 :煤炭开采_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
2021-12-089.9510.149.789.990.20%0.67%6.07%61,942,900614,736,000109%9.921.93%9.922.25%9.651.34%9.420.72%0.33%
2021-12-079.9110.039.409.971.63%2.40%6.62%77,679,900756,285,000140%9.74-2.85%9.701.38%9.531.25%9.350.72%0.26%
2021-12-069.8010.449.739.812.19%-2.12%5.67%134,714,7001,350,097,000276%10.028.00%9.575.62%9.414.85%9.282.76%0.12%
2021-12-038.679.608.539.609.97%3.45%6.25%108,920,3001,010,736,000267%9.286.80%9.063.77%8.972.09%9.040.95%-0.24%
2021-12-028.728.848.588.73-1.13%0.47%-2.46%33,440,900290,567,00096%8.69-0.65%8.73-0.45%8.79-0.91%8.95-0.39%-0.46%
2021-12-018.738.868.608.831.38%0.96%-1.73%36,643,700320,484,000106%8.75-0.14%8.77-0.69%8.87-1.19%8.99-0.24%-0.60%
2021-11-308.888.918.598.71-1.36%-0.55%-3.30%31,773,200278,282,00095%8.76-0.42%8.83-1.24%8.98-0.80%9.01-0.19%-0.77%
2021-11-298.688.978.528.83-1.23%0.40%-2.15%50,646,000445,415,000155%8.80-1.94%8.94-2.13%9.05-1.00%9.02-0.50%-0.93%
2021-11-268.989.148.848.94-2.30%-0.32%-1.42%30,374,300272,427,000102%8.97-2.16%9.14-0.70%9.14-0.03%9.07-0.25%-1.07%
2021-11-259.319.379.079.15-1.40%-0.19%0.64%29,348,800269,028,000102%9.17-0.81%9.200.20%9.140.26%9.09-0.24%-1.15%
2021-11-249.269.349.119.281.20%0.41%1.82%40,283,900372,301,000137%9.240.66%9.181.07%9.120.79%9.11-0.07%-1.20%
2021-11-239.089.269.019.170.99%-0.12%0.55%30,268,500277,883,00099%9.180.90%9.090.53%9.050.62%9.12-0.66%-1.37%
2021-11-229.139.249.029.080.11%-0.21%-1.10%26,917,500244,927,00084%9.101.45%9.040.64%8.990.01%9.18-0.80%-1.46%
2021-11-198.919.098.809.071.23%1.13%-2.00%27,431,800246,048,00082%8.97-0.84%8.980.19%8.99-0.50%9.26-1.25%-1.52%
2021-11-189.109.168.918.96-0.11%-0.94%-4.40%32,208,400291,328,00092%9.051.52%8.96-0.11%9.04-0.82%9.37-1.76%-1.52%
2021-11-178.909.028.798.971.47%0.67%-5.97%24,143,600215,114,00064%8.91-0.06%8.97-1.05%9.11-0.80%9.54-1.98%-1.50%
2021-11-169.139.168.778.84-3.07%-0.84%-9.17%26,615,100237,261,00064%8.92-1.95%9.07-1.68%9.18-1.52%9.73-1.80%-1.42%
2021-11-159.199.228.969.12-1.19%0.31%-7.98%26,341,600239,487,00057%9.09-1.27%9.22-0.49%9.33-1.35%9.91-1.86%-1.51%
2021-11-129.259.339.119.23-1.18%0.23%-8.60%25,019,200230,414,00051%9.21-1.24%9.27-1.34%9.45-1.51%10.10-1.09%-1.46%
2021-11-119.359.439.219.340.11%0.16%-8.52%37,650,900351,099,00071%9.330.74%9.40-1.55%9.60-2.32%10.21-0.76%-1.46%
2021-11-109.539.559.009.33-4.01%0.79%-9.31%48,132,600445,558,00086%9.26-3.67%9.54-2.91%9.83-3.22%10.29-1.71%-1.49%
2021-11-099.809.889.439.72-2.31%1.14%-7.14%43,020,500413,433,00080%9.61-3.03%9.83-3.02%10.15-1.93%10.47-1.55%-1.32%
2021-11-089.9610.079.759.95-0.40%0.40%-6.41%29,753,800294,864,00057%9.91-0.82%10.14-2.25%10.35-1.90%10.63-1.45%-1.23%
2021-11-0510.4510.499.819.99-5.58%-0.02%-7.40%42,715,100426,812,00077%9.99-4.03%10.37-1.49%10.55-0.86%10.79-1.25%-1.12%
2021-11-0410.5710.6310.1810.58-2.40%1.62%-3.15%46,280,100481,807,00084%10.41-2.08%10.53-1.93%10.650.24%10.92-1.60%-1.02%
2021-11-0310.4910.9110.2610.843.34%1.96%-2.36%53,184,700565,461,00093%10.631.07%10.730.21%10.62-0.84%11.10-1.11%-0.86%
2021-11-0211.3311.4410.1510.49-7.00%-0.29%-6.56%66,838,400703,116,000111%10.52-5.31%10.710.50%10.71-1.74%11.23-2.76%-0.82%
2021-11-0110.5211.5810.4311.285.13%1.53%-2.30%51,562,900572,873,00088%11.114.92%10.66-0.05%10.90-1.19%11.55-1.33%-0.49%
2021-10-2910.4310.8310.2610.734.89%1.33%-8.30%64,908,900687,288,000101%10.592.67%10.66-2.83%11.03-1.94%11.70-1.07%-0.37%
2021-10-2810.6711.2810.2210.230.00%-0.81%-13.50%55,098,400568,299,00085%10.31-8.69%10.97-5.05%11.25-3.53%11.83-1.03%-0.40%