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:
中国神华( 601088.SH 上证)
板块 :煤炭开采_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2021-12-0822.0922.2421.3421.75-1.49%0.52%2.44%51,554,3001,115,547,000127%21.64-1.89%22.12-0.16%21.790.73%21.230.77%0.95%
2021-12-0722.4022.4421.7122.08-0.50%0.11%4.79%35,076,200773,594,00092%22.06-2.27%22.161.75%21.631.04%21.071.04%0.97%
2021-12-0622.3323.2622.0422.19-1.81%-1.67%6.41%61,627,6001,390,741,000169%22.572.87%21.782.68%21.412.52%20.851.93%0.87%
2021-12-0320.4522.6620.2622.609.28%3.02%10.46%97,376,7002,136,249,000294%21.947.19%21.215.39%20.884.56%20.463.09%0.65%
2021-12-0220.0220.7220.0120.682.89%1.05%4.20%49,085,2001,004,562,000180%20.472.79%20.122.34%19.970.69%19.850.95%0.32%
2021-12-0119.5020.1519.4320.102.87%0.95%2.23%26,670,400531,025,000105%19.911.71%19.660.34%19.83-0.19%19.660.42%0.17%
2021-11-3019.6019.8019.4019.54-0.15%-0.18%-0.20%20,400,800399,357,00080%19.580.75%19.60-1.42%19.870.18%19.580.18%0.06%
2021-11-2919.4219.6019.2919.57-0.76%0.72%0.13%20,842,100404,968,00083%19.43-1.84%19.88-0.85%19.840.09%19.540.15%0.02%
2021-11-2620.0620.0719.6619.72-2.90%-0.38%1.06%19,773,300391,411,00080%19.80-2.31%20.050.61%19.820.45%19.510.28%-0.03%
2021-11-2520.2720.4419.9720.310.74%0.24%4.37%28,994,900587,482,000118%20.261.20%19.931.26%19.731.09%19.460.67%-0.09%
2021-11-2419.6420.2019.6020.162.96%0.69%4.30%35,671,400714,225,000145%20.022.48%19.681.43%19.521.18%19.330.97%-0.19%
2021-11-2319.3619.8318.9819.581.08%0.21%2.28%33,013,200645,024,000124%19.540.89%19.410.80%19.290.57%19.140.03%-0.43%
2021-11-2219.4819.6019.1819.370.16%0.03%1.21%23,022,800445,843,00087%19.370.55%19.250.55%19.180.29%19.14-0.25%-0.54%
2021-11-1919.0919.4318.9519.341.26%0.42%0.80%23,533,200453,248,00086%19.260.63%19.150.34%19.120.12%19.19-0.26%-0.65%
2021-11-1819.1719.2818.9719.100.37%-0.20%-0.70%24,369,900466,418,00085%19.140.52%19.080.08%19.100.02%19.24-0.52%-0.77%
2021-11-1718.9719.2118.8319.030.42%-0.05%-1.58%22,801,300434,128,00076%19.04-0.09%19.07-0.23%19.100.43%19.34-0.62%-0.85%
2021-11-1619.1319.2418.8618.95-0.94%-0.56%-2.60%16,418,000312,873,00049%19.06-0.22%19.11-0.08%19.02-0.49%19.46-0.25%-0.87%
2021-11-1519.1019.2918.9019.130.05%0.17%-1.92%22,445,900428,680,00061%19.10-0.31%19.130.69%19.11-0.61%19.50-0.39%-1.01%
2021-11-1219.1419.3019.0219.12-0.57%-0.20%-2.35%23,639,800452,886,00061%19.160.20%18.99-0.58%19.23-0.48%19.58-0.29%-1.11%
2021-11-1119.0219.2818.9119.230.79%0.58%-2.07%28,700,200548,721,00070%19.121.40%19.10-0.87%19.32-0.86%19.64-0.29%-1.13%
2021-11-1019.4219.4218.5719.08-1.90%1.19%-3.12%53,741,5001,013,283,000106%18.86-3.59%19.27-1.98%19.49-1.66%19.70-1.44%-1.24%
2021-11-0919.7019.8519.4119.45-1.72%-0.54%-2.66%28,603,000559,372,00056%19.56-1.05%19.66-0.78%19.820.03%19.98-1.06%-1.11%
2021-11-0819.7519.9519.4819.791.49%0.13%-2.01%28,792,500569,067,00054%19.760.52%19.82-0.37%19.81-0.21%20.20-1.35%-1.01%
2021-11-0520.0320.0319.5019.50-3.18%-0.82%-4.75%32,836,900645,611,00057%19.66-1.68%19.890.17%19.85-0.14%20.47-1.47%-0.87%
2021-11-0419.8320.1919.7220.140.20%0.72%-3.07%35,930,000718,502,00056%20.000.20%19.85-0.03%19.880.31%20.78-1.33%-0.72%
2021-11-0319.7220.2219.5220.102.55%0.71%-4.55%50,835,7001,014,601,00073%19.961.52%19.860.20%19.82-1.29%21.06-0.82%-0.56%
2021-11-0220.1020.4519.2619.60-2.44%-0.30%-7.69%53,498,1001,051,708,00072%19.66-1.74%19.82-0.03%20.08-1.81%21.23-1.63%-0.52%
2021-11-0119.7520.2419.6620.091.01%0.41%-6.93%38,826,500776,857,00051%20.010.81%19.83-1.79%20.45-1.99%21.59-1.38%-0.31%
2021-10-2919.9620.2219.5119.89-1.29%0.21%-9.13%47,283,800938,484,00055%19.850.49%20.19-2.23%20.86-2.05%21.89-0.49%-0.09%
2021-10-2820.3920.5019.2620.150.00%2.02%-8.39%112,368,3002,219,419,000129%19.75-6.82%20.65-5.42%21.30-3.77%22.00-1.41%-0.07%