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
2018-10-183.423.493.283.33-3.48%-1.62%-16.23%11,074,80037,484,00074%3.39-1.23%3.42-4.09%3.69-4.11%3.98-2.21%-1.63%
2018-10-173.473.503.323.450.88%0.67%-15.13%9,777,00033,509,00067%3.43-0.58%3.57-5.43%3.84-2.86%4.07-2.12%-1.37%
2018-10-163.473.543.353.42-4.47%-0.78%-17.65%17,045,70058,757,000120%3.45-6.74%3.78-6.05%3.96-3.84%4.15-3.35%-1.13%
2018-10-153.994.093.583.58-10.05%-3.14%-16.69%27,738,500102,523,000225%3.70-10.94%4.02-7.29%4.12-7.07%4.30-5.14%-0.79%
2018-10-124.304.423.983.98-8.92%-4.10%-12.14%20,833,50086,456,000225%4.15-6.99%4.33-4.39%4.43-3.66%4.53-2.73%-0.27%
2018-10-114.604.694.254.37-7.02%-2.06%-6.16%13,934,90062,177,000198%4.46-3.32%4.53-2.87%4.60-1.73%4.66-1.06%-0.01%
2018-10-104.594.714.554.702.40%1.84%-0.15%7,364,80033,986,000117%4.620.04%4.67-0.45%4.68-0.66%4.71-0.09%0.08%
2018-10-094.634.674.574.59-0.65%-0.50%-2.57%4,843,20022,342,00081%4.61-2.47%4.69-0.57%4.71-0.51%4.710.13%0.04%
2018-10-084.704.854.614.62-2.33%-2.33%-1.81%10,127,70047,903,000170%4.731.24%4.72-0.15%4.73-0.21%4.710.04%-0.02%
2018-09-284.634.734.624.732.16%1.24%0.57%4,010,90018,740,00066%4.67-1.02%4.72-0.55%4.74-0.13%4.700.26%-0.04%
2018-09-274.754.804.634.63-2.32%-1.91%-1.30%5,924,10027,960,00095%4.72-0.82%4.75-0.36%4.750.17%4.690.32%-0.14%
2018-09-264.784.804.734.74-0.42%-0.40%1.37%5,931,90028,230,00095%4.76-0.17%4.770.23%4.740.55%4.680.32%-0.29%
2018-09-254.774.814.734.76-0.63%-0.15%2.12%5,114,10024,379,00083%4.77-0.06%4.750.57%4.710.81%4.660.02%-0.45%
2018-09-214.714.854.684.792.13%0.42%2.79%6,638,60031,664,000106%4.771.36%4.731.16%4.680.13%4.660.06%-0.50%
2018-09-204.734.764.674.69-0.42%-0.34%0.71%3,531,70016,620,00059%4.710.13%4.670.80%4.670.47%4.66-0.13%-0.55%
2018-09-194.624.794.604.711.51%0.21%1.01%7,864,30036,960,000130%4.702.22%4.64-0.34%4.650.61%4.66-0.19%-0.54%
2018-09-184.574.644.534.641.53%0.91%-0.68%4,347,20019,989,00073%4.600.35%4.650.28%4.620.00%4.67-0.45%-0.53%
2018-09-174.604.634.544.57-2.14%-0.26%-2.62%6,166,40028,252,000102%4.58-2.84%4.640.09%4.62-0.60%4.69-0.45%-0.47%
2018-09-144.614.854.584.671.52%-0.98%-0.93%10,346,90048,801,000186%4.723.17%4.641.20%4.650.13%4.71-0.17%-0.41%
2018-09-134.634.674.494.60-0.43%0.63%-2.58%6,538,30029,889,000131%4.570.02%4.58-1.21%4.64-0.88%4.72-0.76%-0.38%
2018-09-124.574.664.464.621.09%1.09%-2.90%6,680,60030,531,000142%4.57-0.70%4.64-1.47%4.68-1.31%4.76-1.20%-0.29%
2018-09-114.724.734.554.57-2.77%-0.70%-5.11%5,593,70025,742,000122%4.60-2.91%4.71-1.49%4.75-1.21%4.82-1.23%-0.16%
2018-09-104.774.814.674.70-2.29%-0.84%-3.61%6,122,20029,020,000127%4.74-1.60%4.78-0.79%4.80-0.54%4.88-0.47%-0.02%
2018-09-074.804.864.774.810.21%-0.15%-1.82%3,201,70015,423,00065%4.820.40%4.81-0.29%4.83-0.12%4.90-0.45%0.00%
2018-09-064.744.844.734.800.42%0.04%-2.46%3,808,10018,270,00062%4.80-0.52%4.83-0.27%4.84-0.41%4.92-0.04%-0.01%
2018-09-054.854.874.774.78-1.85%-0.89%-2.90%5,199,70025,080,00086%4.82-0.72%4.84-0.25%4.86-0.94%4.92-0.04%-0.07%
2018-09-044.844.894.824.870.41%0.25%-1.12%4,808,20023,356,00083%4.860.27%4.85-0.35%4.90-0.95%4.930.10%-0.10%
2018-09-034.834.914.784.850.00%0.10%-1.42%3,281,60015,899,00056%4.85-0.19%4.87-1.32%4.95-0.02%4.920.20%-0.16%
2018-08-314.884.914.824.85-0.41%-0.08%-1.22%2,821,70013,696,00047%4.85-1.08%4.94-0.94%4.95-0.30%4.910.08%-0.21%
2018-08-304.934.974.874.870.00%-0.75%-0.73%3,493,70017,144,00057%4.91-1.78%4.980.28%4.960.14%4.910.16%-0.22%