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:
川化股份( 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
2018-06-196.316.656.046.04-9.99%-4.45%-10.81%33,636,400212,605,000191%6.32-9.12%6.67-3.24%6.70-2.89%6.77-1.43%-0.26%
2018-06-157.007.266.716.710.45%-3.52%-2.33%39,201,300272,626,000289%6.963.28%6.891.46%6.90-0.22%6.870.88%-0.15%
2018-06-136.786.866.626.68-2.20%-0.80%-1.91%8,593,20057,864,00079%6.73-0.81%6.79-1.14%6.91-0.06%6.810.28%-0.29%
2018-06-126.816.866.676.830.59%0.60%0.57%10,559,90071,692,00090%6.79-0.95%6.87-1.46%6.920.03%6.79-0.10%-0.39%
2018-06-116.856.946.776.79-1.31%-0.93%-0.12%8,963,50061,432,00077%6.85-1.24%6.970.27%6.910.35%6.800.00%-0.41%
2018-06-087.017.116.806.88-2.96%-0.86%1.21%14,849,400103,060,000128%6.94-1.43%6.950.52%6.890.88%6.800.07%-0.43%
2018-06-076.947.146.887.093.05%0.70%4.37%22,536,300158,682,000206%7.043.47%6.922.86%6.832.71%6.790.15%-0.42%
2018-06-066.706.906.706.882.38%1.10%1.43%11,680,30079,485,000109%6.811.78%6.731.71%6.650.61%6.78-0.85%-0.42%
2018-06-056.656.746.626.721.66%0.51%-1.77%6,245,20041,754,00054%6.690.78%6.610.73%6.61-0.69%6.84-1.18%-0.30%
2018-06-046.526.726.526.610.76%-0.36%-4.52%7,362,00048,841,00054%6.631.64%6.57-0.39%6.66-0.55%6.92-0.43%-0.10%
2018-06-016.506.646.436.560.92%0.51%-5.65%7,033,80045,912,00048%6.53-0.20%6.59-1.39%6.69-0.98%6.95-0.34%-0.02%
2018-05-316.526.606.476.500.46%-0.61%-6.84%9,418,10061,590,00064%6.54-1.58%6.68-1.14%6.76-1.59%6.98-0.46%0.06%
2018-05-306.796.806.476.47-5.55%-2.63%-7.69%17,484,700116,186,000122%6.65-3.28%6.76-1.84%6.87-2.07%7.01-0.78%0.18%
2018-05-296.806.986.796.850.88%-0.29%-3.03%10,970,20075,360,00082%6.870.41%6.89-1.21%7.01-1.25%7.06-0.25%0.30%
2018-05-286.936.936.766.79-2.02%-0.76%-4.12%10,202,70069,810,00072%6.84-1.58%6.97-1.68%7.10-0.38%7.08-0.18%0.40%
2018-05-256.957.026.906.93-0.43%-0.32%-2.33%10,242,90071,213,00061%6.95-1.57%7.09-1.17%7.13-0.17%7.100.13%0.58%
2018-05-247.107.206.936.96-2.52%-1.46%-1.78%16,796,800118,628,000103%7.06-2.08%7.18-0.10%7.14-0.03%7.090.11%0.57%
2018-05-237.227.317.137.14-0.97%-1.01%0.88%15,510,700111,883,000104%7.21-0.21%7.180.50%7.140.42%7.080.41%0.56%
2018-05-227.037.487.007.212.71%-0.25%2.28%25,049,300181,044,000179%7.232.29%7.151.64%7.110.82%7.050.76%0.53%
2018-05-217.057.127.027.02-0.14%-0.65%0.34%13,965,30098,678,000110%7.070.97%7.03-0.01%7.06-0.09%7.000.42%0.45%
2018-05-187.007.046.947.030.29%0.46%0.90%6,367,10044,556,00050%7.00-0.01%7.03-0.40%7.060.37%6.970.43%0.38%
2018-05-176.997.066.927.01-0.14%0.16%1.05%8,503,40059,517,00064%7.00-1.02%7.06-0.20%7.040.19%6.940.71%0.27%
2018-05-167.077.146.997.02-1.13%-0.72%1.92%12,385,10087,579,00092%7.07-0.14%7.070.58%7.020.42%6.890.50%0.09%
2018-05-157.167.226.997.10-0.84%0.27%3.59%17,815,800126,155,000137%7.080.13%7.030.60%6.990.68%6.850.68%0.00%
2018-05-146.747.366.747.166.23%1.24%5.17%36,612,900258,931,000304%7.074.46%6.992.88%6.952.12%6.811.66%-0.09%
2018-05-116.846.866.726.74-1.46%-0.44%0.64%8,753,40059,261,00089%6.77-0.86%6.80-0.26%6.800.49%6.70-0.02%-0.27%
2018-05-106.846.876.796.840.29%0.16%2.12%6,535,20044,628,00066%6.830.50%6.810.12%6.771.21%6.700.02%-0.30%
2018-05-096.816.866.736.820.15%0.37%1.84%7,140,10048,518,00069%6.80-0.28%6.810.79%6.690.30%6.700.18%-0.33%
2018-05-086.816.906.736.810.29%-0.06%1.87%9,596,90065,397,00087%6.810.16%6.751.73%6.670.44%6.69-0.11%-0.39%
2018-05-076.686.876.656.790.00%-0.19%1.46%13,953,10094,926,000120%6.802.50%6.641.02%6.640.50%6.69-0.21%-0.41%