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:
昊华能源( 601101.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
2021-12-088.688.748.468.51-3.19%-0.27%-4.61%44,484,700379,602,000113%8.53-2.55%8.83-1.70%8.85-0.63%8.92-1.42%0.06%
2021-12-079.029.088.548.79-1.79%0.39%-2.86%33,740,800295,444,00085%8.76-4.31%8.990.11%8.910.08%9.05-0.27%0.38%
2021-12-068.949.428.898.95-2.51%-2.19%-1.36%50,770,900464,546,000136%9.151.89%8.981.46%8.901.33%9.070.41%0.40%
2021-12-038.599.458.349.185.76%2.23%1.59%60,668,100544,781,000171%8.983.71%8.851.82%8.780.35%9.040.39%0.25%
2021-12-028.738.798.518.68-1.81%0.24%-3.57%28,295,000244,996,00087%8.66-1.18%8.690.08%8.75-2.94%9.000.04%0.11%
2021-12-018.508.988.498.843.03%0.89%-1.75%30,906,700270,801,00098%8.761.51%8.68-1.13%9.02-2.12%9.000.15%-0.06%
2021-11-308.688.798.498.58-1.15%-0.60%-4.50%22,981,100198,365,00075%8.63-0.08%8.78-4.35%9.21-0.48%8.980.12%-0.31%
2021-11-298.728.798.538.68-4.30%0.47%-3.27%28,406,300245,395,00095%8.64-4.56%9.18-2.86%9.26-0.19%8.97-0.18%-0.44%
2021-11-269.229.258.819.07-4.02%0.20%0.90%28,012,400253,555,000101%9.05-5.63%9.450.07%9.280.79%8.990.18%-0.57%
2021-11-2510.1810.189.289.45-4.55%-1.48%5.32%46,399,400445,049,000184%9.590.50%9.442.71%9.202.53%8.971.21%-0.68%
2021-11-249.159.909.109.9010.00%3.73%11.66%50,079,700477,974,000212%9.545.87%9.205.25%8.983.96%8.871.70%-0.84%
2021-11-238.759.188.619.003.33%-0.17%3.23%27,598,600248,806,000122%9.023.04%8.742.18%8.631.62%8.72-0.05%-1.15%
2021-11-228.588.958.568.712.59%-0.45%-0.14%28,187,500246,609,000124%8.754.99%8.551.80%8.500.39%8.72-1.07%-1.30%
2021-11-198.208.548.078.491.92%1.88%-3.70%19,985,300166,531,00078%8.33-1.87%8.40-0.34%8.46-1.20%8.82-1.04%-1.41%
2021-11-188.538.748.288.330.00%-1.91%-6.50%21,633,600183,718,00079%8.491.58%8.43-0.79%8.57-1.71%8.91-1.66%-1.55%
2021-11-178.338.438.208.330.00%-0.36%-8.05%17,529,400146,542,00058%8.36-0.70%8.50-1.85%8.71-0.99%9.06-2.31%-1.67%
2021-11-168.618.708.258.33-3.81%-1.06%-10.17%19,716,000165,985,00056%8.42-3.24%8.66-2.63%8.80-1.38%9.27-1.21%-1.51%
2021-11-158.648.868.578.66-0.92%-0.47%-7.74%18,952,500164,902,00050%8.70-1.76%8.89-0.36%8.92-1.49%9.39-1.41%-1.84%
2021-11-128.859.068.748.74-2.89%-1.32%-8.20%18,717,700165,783,00045%8.86-1.86%8.92-0.77%9.06-0.58%9.52-0.98%-1.91%
2021-11-118.969.288.859.001.12%-0.28%-6.40%30,861,300278,514,00068%9.031.97%8.99-1.33%9.11-1.72%9.62-0.39%-1.92%
2021-11-108.979.068.688.90-1.87%0.55%-7.80%28,878,900255,609,00057%8.85-2.91%9.11-1.06%9.27-2.91%9.65-1.34%-1.97%
2021-11-099.309.609.009.07-3.10%-0.50%-7.30%23,428,600213,582,00045%9.12-1.87%9.21-2.05%9.55-0.91%9.78-1.57%-1.84%
2021-11-089.009.658.859.364.82%0.75%-5.84%41,117,200381,995,00076%9.291.19%9.40-3.09%9.64-1.65%9.94-2.18%-1.65%
2021-11-059.739.758.908.93-8.97%-2.73%-12.11%39,815,200365,533,00069%9.18-5.74%9.70-1.62%9.80-1.34%10.16-2.50%-1.39%
2021-11-049.969.989.569.81-3.82%0.72%-5.87%39,568,400385,393,00066%9.74-3.00%9.86-1.07%9.930.51%10.42-2.82%-1.05%
2021-11-039.6910.369.6010.205.48%1.58%-4.89%56,774,900570,054,00085%10.042.99%9.970.28%9.88-0.72%10.72-0.74%-0.63%
2021-11-0210.3410.389.309.67-5.84%-0.82%-10.50%47,271,600460,898,00074%9.75-3.30%9.940.75%9.95-2.30%10.80-4.49%-0.54%
2021-11-019.9410.459.5910.272.60%1.85%-9.21%54,338,600547,917,00077%10.081.22%9.87-1.03%10.19-2.66%11.31-2.10%0.27%
2021-10-299.7210.299.6310.013.52%0.48%-13.36%62,130,900618,921,00084%9.963.65%9.97-3.32%10.47-3.55%11.55-1.10%0.67%
2021-10-289.9510.059.429.670.00%0.61%-17.22%68,819,700661,397,00089%9.61-8.87%10.31-6.79%10.85-5.24%11.68-0.86%0.79%