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:
中煤能源( 601898.SH 上证)
所属成分指数: 上证180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
2021-12-086.626.676.506.59-0.60%0.52%3.68%35,529,600232,943,00089%6.56-0.32%6.580.67%6.500.85%6.360.43%0.30%
2021-12-076.636.656.496.632.00%0.81%4.76%42,471,500279,316,000106%6.58-0.35%6.541.04%6.451.04%6.330.62%0.26%
2021-12-066.596.786.486.50-0.46%-1.52%3.34%66,964,500441,984,000172%6.601.99%6.472.15%6.381.93%6.291.14%0.16%
2021-12-036.216.736.106.535.15%0.91%5.00%83,404,000539,741,000228%6.474.35%6.343.26%6.262.61%6.221.22%-0.03%
2021-12-026.176.256.126.210.65%0.15%1.07%31,691,900196,513,00096%6.201.24%6.141.07%6.10-0.13%6.140.15%-0.24%
2021-12-016.056.186.026.171.98%0.73%0.57%32,953,300201,853,00095%6.130.84%6.070.36%6.11-0.49%6.140.11%-0.39%
2021-11-306.066.166.016.050.17%-0.40%-1.27%28,132,400170,889,00082%6.071.30%6.05-1.02%6.14-0.36%6.13-0.05%-0.56%
2021-11-295.996.065.916.04-0.33%0.73%-1.48%24,902,600149,325,00073%6.00-1.20%6.11-1.24%6.16-0.28%6.13-0.20%-0.68%
2021-11-266.106.136.036.06-1.78%-0.15%-1.35%29,850,700181,175,00087%6.07-2.55%6.19-0.51%6.18-0.05%6.14-0.26%-0.81%
2021-11-256.296.366.166.17-1.75%-0.93%0.18%34,628,900215,670,000103%6.23-0.27%6.220.52%6.180.36%6.16-0.13%-0.89%
2021-11-246.256.306.166.281.29%0.56%1.83%38,766,400242,092,000116%6.250.95%6.190.77%6.160.59%6.170.00%-1.01%
2021-11-236.126.246.056.201.64%0.23%0.54%36,734,600227,233,000108%6.190.83%6.140.36%6.120.30%6.17-0.39%-1.20%
2021-11-226.186.296.086.10-0.81%-0.57%-1.47%39,440,200241,984,000116%6.140.57%6.120.43%6.10-0.05%6.19-0.72%-1.34%
2021-11-196.046.186.006.151.65%0.82%-1.38%34,344,300209,506,000101%6.10-0.29%6.090.03%6.11-0.49%6.24-0.95%-1.43%
2021-11-186.106.236.016.05-0.17%-1.11%-3.91%43,685,000267,264,000125%6.121.21%6.09-0.18%6.14-0.73%6.30-1.29%-1.59%
2021-11-176.056.096.006.060.17%0.25%-4.99%28,682,900173,398,00082%6.05-0.87%6.10-1.20%6.18-0.63%6.38-1.57%-1.71%
2021-11-166.186.196.026.05-2.10%-0.79%-6.64%22,081,100134,641,00060%6.10-1.02%6.18-1.07%6.22-0.94%6.48-1.30%-1.74%
2021-11-156.146.226.096.180.00%0.31%-5.86%29,119,900179,408,00070%6.16-1.35%6.24-0.32%6.28-1.18%6.57-1.49%-1.95%
2021-11-126.306.396.176.18-2.37%-1.04%-7.26%31,522,900196,863,00071%6.25-1.05%6.26-0.92%6.35-1.18%6.66-1.07%-1.95%
2021-11-116.336.386.256.330.64%0.30%-6.03%33,528,400211,598,00072%6.311.19%6.32-1.22%6.43-1.55%6.74-1.35%-1.91%
2021-11-106.356.396.146.29-2.48%0.85%-7.88%39,245,300244,762,00074%6.24-2.97%6.40-2.07%6.53-2.42%6.83-1.84%-1.89%
2021-11-096.496.516.316.45-1.53%0.34%-7.27%34,560,000222,149,00064%6.43-1.97%6.53-1.98%6.69-1.31%6.96-1.78%-1.77%
2021-11-086.566.646.466.550.92%-0.11%-7.51%34,208,500224,291,00062%6.56-0.68%6.67-2.09%6.78-1.50%7.08-1.63%-1.71%
2021-11-056.796.816.456.49-5.39%-1.70%-9.85%42,746,300282,217,00075%6.60-3.65%6.81-1.16%6.89-1.16%7.20-2.57%-1.60%
2021-11-046.997.006.806.86-2.56%0.12%-7.16%34,809,200238,528,00056%6.85-1.79%6.89-1.12%6.97-0.70%7.39-2.49%-1.42%
2021-11-036.897.086.827.042.47%0.90%-7.10%42,824,800298,779,00060%6.981.85%6.97-0.29%7.02-1.46%7.58-1.85%-1.22%
2021-11-027.147.266.616.87-4.05%0.29%-11.02%66,573,000456,038,00080%6.85-3.48%6.99-1.37%7.12-2.67%7.72-3.39%-1.14%
2021-11-016.967.246.877.162.58%0.89%-10.41%54,869,400389,398,00063%7.100.68%7.08-1.93%7.31-2.10%7.99-1.58%-0.75%
2021-10-297.207.256.976.98-3.06%-0.98%-14.04%47,092,100331,945,00050%7.05-0.62%7.22-3.01%7.47-3.09%8.12-0.65%-0.60%
2021-10-287.137.326.827.200.00%1.51%-11.91%84,234,700597,505,00088%7.09-6.43%7.45-4.81%7.71-4.21%8.17-1.10%-0.66%