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:
川能动力( 000155.SZ 深证)
板块 :化学肥料   
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
2019-01-213.653.723.653.700.54%0.54%0.35%3,823,10014,070,00097%3.680.27%3.67-0.14%3.68-0.03%3.69-0.24%0.24%
2019-01-183.613.763.613.681.38%0.27%-0.43%4,929,80018,094,000121%3.670.52%3.67-0.16%3.68-0.19%3.700.08%0.31%
2019-01-173.663.693.623.63-1.36%-0.58%-1.71%2,655,1009,695,00065%3.65-1.16%3.68-0.24%3.69-0.16%3.690.16%0.29%
2019-01-163.713.743.663.68-0.54%-0.38%-0.19%3,681,50013,601,00089%3.690.24%3.69-0.05%3.69-0.05%3.690.25%0.23%
2019-01-153.673.723.653.701.09%0.41%0.60%4,672,40017,219,000115%3.69-0.08%3.69-0.08%3.69-0.05%3.680.57%0.16%
2019-01-143.703.733.643.66-1.35%-0.76%0.08%3,451,60012,731,00079%3.69-0.38%3.69-0.14%3.70-0.40%3.660.41%-0.01%
2019-01-113.683.743.653.710.82%0.22%1.87%3,398,90012,583,00076%3.700.27%3.700.05%3.710.32%3.640.22%-0.18%
2019-01-103.653.753.653.680.55%-0.33%1.27%3,567,00013,168,00083%3.69-0.30%3.70-0.57%3.700.43%3.630.53%-0.34%
2019-01-093.673.753.653.66-0.54%-1.16%1.24%3,854,80014,273,00086%3.700.19%3.720.51%3.680.52%3.620.17%-0.48%
2019-01-083.793.793.663.68-2.13%-0.43%1.97%4,985,60018,427,000115%3.70-1.49%3.700.71%3.661.05%3.610.28%-0.54%
2019-01-073.723.793.703.762.17%0.21%4.47%5,138,40019,277,000123%3.752.88%3.671.72%3.631.26%3.600.42%-0.64%
2019-01-043.573.703.553.682.79%0.90%2.68%4,840,60017,655,000119%3.651.56%3.611.04%3.580.45%3.58-0.11%-0.75%
2019-01-033.583.623.563.580.28%-0.31%-0.22%3,461,10012,428,00085%3.590.34%3.570.42%3.570.39%3.59-0.44%-0.83%
2019-01-023.603.643.533.57-0.83%-0.25%-0.94%3,260,60011,671,00077%3.580.42%3.560.08%3.55-0.11%3.60-0.41%-0.88%
2018-12-283.453.713.413.605.57%1.01%-0.53%7,668,40027,333,000180%3.560.74%3.560.57%3.56-0.25%3.62-1.17%-0.90%
2018-12-273.633.673.403.41-4.21%-3.62%-6.88%4,941,60017,484,000117%3.54-0.79%3.54-0.56%3.56-0.70%3.66-1.21%-0.82%
2018-12-263.593.613.543.560.00%-0.17%-3.97%1,929,6006,880,00045%3.571.22%3.56-0.50%3.59-0.69%3.71-1.41%-0.71%
2018-12-253.593.593.463.56-2.20%1.05%-5.32%5,672,60019,987,000106%3.52-3.00%3.57-1.65%3.61-1.55%3.76-0.90%-0.59%
2018-12-243.633.663.573.640.28%0.22%-4.06%2,183,9007,933,00042%3.630.53%3.63-0.63%3.67-0.62%3.79-0.42%-0.51%
2018-12-213.673.673.573.63-1.36%0.47%-4.72%4,152,00015,000,00071%3.61-1.39%3.66-1.14%3.69-1.41%3.81-0.70%-0.44%
2018-12-203.633.693.613.680.55%0.44%-4.09%2,948,40010,803,00051%3.66-0.84%3.70-0.81%3.75-1.19%3.84-0.72%-0.38%
2018-12-193.743.763.633.66-2.66%-0.95%-5.30%4,186,50015,469,00068%3.70-0.83%3.73-1.30%3.79-1.53%3.87-0.85%-0.32%
2018-12-183.753.793.673.76-0.53%0.91%-3.54%4,630,40017,253,00070%3.73-1.25%3.78-1.62%3.85-0.36%3.90-1.02%-0.24%
2018-12-173.763.803.733.780.80%0.19%-4.01%3,439,60012,979,00048%3.77-1.21%3.84-1.26%3.87-0.21%3.94-0.61%-0.16%
2018-12-143.933.933.733.75-4.34%-1.81%-5.35%6,495,40024,803,00082%3.82-2.48%3.89-0.13%3.87-0.59%3.96-0.35%-0.11%
2018-12-133.943.973.853.92-0.76%0.10%-1.41%4,908,70019,221,00059%3.92-0.08%3.890.39%3.90-0.43%3.98-0.13%-0.13%
2018-12-123.814.103.813.953.67%0.79%-0.78%11,087,00043,448,000125%3.922.62%3.880.08%3.91-0.76%3.98-0.20%-0.17%
2018-12-113.833.863.783.810.26%-0.24%-4.49%5,226,20019,960,00058%3.82-1.09%3.88-1.52%3.94-1.40%3.99-0.05%-0.18%
2018-12-103.933.973.783.80-4.28%-1.58%-4.79%7,785,20030,060,00076%3.86-2.99%3.94-1.87%4.00-1.02%3.990.20%-0.22%
2018-12-073.984.023.933.970.00%-0.25%-0.33%3,940,20015,682,00038%3.98-0.35%4.01-0.79%4.040.22%3.98-0.08%-0.26%