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
2018-08-164.824.914.704.84-0.82%0.50%-3.45%5,181,20024,953,00049%4.82-2.27%4.92-1.23%5.01-0.71%5.01-0.02%-0.48%
2018-08-155.005.014.874.88-2.40%-0.97%-2.67%5,523,90027,223,00049%4.93-1.54%4.98-1.62%5.04-0.22%5.01-0.46%-0.49%
2018-08-145.025.074.955.00-0.40%-0.10%-0.73%5,009,70025,072,00043%5.010.22%5.06-0.12%5.05-0.06%5.04-0.51%-0.42%
2018-08-135.055.054.935.02-1.95%0.52%-0.85%8,418,10042,037,00067%4.99-2.58%5.07-0.16%5.060.08%5.06-0.41%-0.33%
2018-08-105.075.225.025.120.79%-0.12%0.71%12,407,60063,599,00098%5.131.45%5.070.54%5.050.66%5.08-0.31%-0.24%
2018-08-094.995.104.935.081.80%0.53%-0.39%11,759,70059,420,00091%5.050.34%5.050.34%5.020.42%5.10-1.35%-0.19%
2018-08-085.055.104.994.99-2.73%-0.91%-3.48%11,591,60058,379,00078%5.04-0.24%5.030.54%5.00-0.56%5.17-1.60%0.07%
2018-08-074.855.184.855.134.48%1.62%-2.36%17,086,80086,262,00091%5.050.96%5.000.81%5.03-0.93%5.25-0.04%0.58%
2018-08-065.005.154.894.910.61%-1.80%-6.58%14,669,70073,347,00078%5.001.83%4.96-1.25%5.07-1.00%5.26-0.10%0.59%
2018-08-034.924.974.874.88-0.61%-0.61%-7.24%8,170,90040,120,00044%4.91-0.87%5.03-2.10%5.12-1.12%5.260.06%0.59%
2018-08-025.155.154.814.91-4.84%-0.87%-6.62%15,862,70078,570,00087%4.95-5.12%5.13-2.21%5.18-2.65%5.26-0.13%0.59%
2018-08-015.295.335.145.16-1.90%-1.15%-1.99%10,634,90055,509,00064%5.22-1.34%5.25-0.32%5.32-1.24%5.270.17%0.56%
2018-07-315.245.405.225.260.57%-0.59%0.08%12,187,90064,492,00076%5.291.11%5.27-1.57%5.390.65%5.260.38%0.50%
2018-07-305.225.315.175.230.19%-0.06%-0.11%12,080,80063,220,00076%5.23-0.76%5.35-1.36%5.350.39%5.240.50%0.40%
2018-07-275.375.385.215.22-2.25%-1.01%0.19%13,311,50070,194,00085%5.27-2.98%5.420.78%5.330.53%5.210.23%0.23%
2018-07-265.465.585.335.34-3.61%-1.75%2.73%28,584,000155,342,000198%5.44-0.48%5.381.49%5.311.75%5.201.25%0.09%
2018-07-255.075.545.025.549.92%1.45%7.91%46,045,700251,447,000365%5.468.29%5.306.94%5.215.38%5.133.47%-0.13%
2018-07-244.925.124.925.042.44%-0.06%1.57%15,117,20076,235,000158%5.042.35%4.961.74%4.950.61%4.960.10%-0.62%
2018-07-234.854.984.844.920.82%-0.14%-0.75%8,826,40043,489,00098%4.932.11%4.87-0.49%4.920.25%4.96-0.16%-0.73%
2018-07-204.844.904.744.881.46%1.14%-1.71%7,461,80036,000,00080%4.83-0.78%4.90-0.89%4.91-0.77%4.970.14%-0.85%
2018-07-194.984.994.794.81-3.80%-1.09%-2.99%9,570,20046,543,00091%4.86-2.95%4.94-0.02%4.94-0.88%4.96-0.44%-1.08%
2018-07-185.045.074.975.00-0.60%-0.22%0.40%7,690,40038,540,00072%5.010.89%4.94-0.22%4.990.24%4.98-0.46%-1.21%
2018-07-174.955.044.905.032.03%1.27%0.54%8,946,50044,437,00081%4.971.83%4.95-0.68%4.98-0.32%5.00-0.62%-1.30%
2018-07-164.964.964.804.93-2.18%1.07%-2.07%11,590,70056,542,000103%4.88-3.64%4.99-0.64%4.99-0.64%5.03-1.26%-1.48%
2018-07-135.085.105.025.04-0.98%-0.43%-1.14%6,995,40035,410,00063%5.060.20%5.02-0.04%5.021.13%5.10-1.14%-1.76%
2018-07-124.975.114.945.093.25%0.75%-1.30%11,881,50060,020,00099%5.052.21%5.020.40%4.97-0.12%5.16-0.94%-1.76%
2018-07-115.015.024.864.93-3.14%-0.26%-5.30%8,626,20042,643,00071%4.94-2.39%5.001.11%4.97-1.00%5.21-1.38%-1.77%
2018-07-105.055.145.005.090.79%0.51%-3.58%7,853,70039,770,00063%5.061.18%4.95-0.34%5.02-0.83%5.28-0.99%-1.73%
2018-07-094.965.064.925.052.23%0.90%-5.29%9,858,10049,336,00072%5.012.79%4.96-1.14%5.07-1.63%5.33-1.37%-1.81%
2018-07-064.925.004.674.940.00%1.46%-8.62%19,306,00094,006,000133%4.87-3.87%5.02-3.50%5.15-3.58%5.41-2.19%-1.85%