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:
吉林化纤( 000420.SZ 深证)
板块 :化学纤维制造_h   
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
2020-05-262.032.072.022.061.48%0.39%-2.23%12,186,20025,001,00063%2.051.18%2.04-0.78%2.07-0.43%2.11-0.47%-0.60%
2020-05-252.032.052.012.030.00%0.10%-4.11%12,177,10024,692,00059%2.03-0.64%2.06-1.30%2.08-0.62%2.12-0.80%-0.74%
2020-05-222.072.082.022.03-2.40%-0.54%-4.87%18,393,10037,545,00081%2.04-2.53%2.08-0.81%2.09-0.81%2.13-0.84%-0.78%
2020-05-212.112.132.072.08-1.89%-0.67%-3.35%16,797,00035,167,00074%2.09-0.66%2.10-0.29%2.11-0.47%2.15-0.65%-0.80%
2020-05-202.092.142.082.121.92%0.57%-2.12%23,198,70048,912,00098%2.110.53%2.11-0.33%2.12-0.80%2.17-0.51%-0.82%
2020-05-192.102.122.082.08-0.48%-0.81%-4.46%20,005,70041,943,00084%2.10-0.76%2.11-0.89%2.14-0.65%2.18-0.41%-0.84%
2020-05-182.132.152.092.09-2.34%-1.09%-4.39%21,208,00044,804,00088%2.11-1.22%2.13-1.11%2.15-0.92%2.19-0.27%-0.91%
2020-05-152.142.162.132.140.47%0.05%-2.37%13,575,90029,039,00056%2.14-0.37%2.16-0.32%2.17-0.69%2.19-0.05%-1.07%
2020-05-142.172.172.132.13-2.74%-0.79%-2.87%19,909,30042,748,00073%2.15-1.06%2.16-0.78%2.19-0.73%2.19-0.63%-1.35%
2020-05-132.152.212.122.190.92%0.92%-0.77%29,177,50063,317,000104%2.170.05%2.18-0.91%2.20-0.45%2.21-1.34%-1.33%
2020-05-122.202.202.142.17-1.36%0.05%-3.00%21,032,30045,614,00065%2.17-1.27%2.20-0.95%2.21-0.27%2.24-1.89%-1.22%
2020-05-112.232.252.172.20-1.35%0.14%-3.51%32,294,50070,945,00087%2.20-1.52%2.22-0.45%2.220.14%2.28-1.17%-1.01%
2020-05-082.232.262.222.230.45%-0.04%-3.34%23,534,50052,510,00059%2.23-0.58%2.230.45%2.210.59%2.31-1.11%-0.87%
2020-05-072.242.272.212.22-0.89%-1.07%-4.84%24,492,30054,951,00055%2.241.22%2.221.00%2.20-0.54%2.33-0.85%-0.71%
2020-05-062.192.242.172.241.36%1.04%-4.80%22,118,30049,037,00044%2.220.68%2.200.60%2.21-1.78%2.35-0.68%-0.58%
2020-04-302.172.232.172.211.84%0.36%-6.71%24,937,60054,903,00044%2.201.10%2.19-1.27%2.25-2.68%2.37-1.09%-0.44%
2020-04-292.172.212.152.170.46%-0.37%-9.39%23,457,60051,085,00036%2.18-0.14%2.21-2.68%2.32-1.45%2.40-1.88%-0.26%
2020-04-282.262.282.122.16-4.85%-0.96%-11.51%43,005,10093,797,00056%2.18-4.64%2.28-4.05%2.35-1.96%2.44-2.90%0.15%
2020-04-272.292.332.262.27-0.87%-0.74%-9.71%31,428,70071,892,00035%2.29-1.93%2.37-1.09%2.40-0.83%2.51-0.40%0.87%
2020-04-242.412.422.272.29-5.37%-1.80%-9.27%64,591,600150,652,00073%2.33-4.74%2.40-1.56%2.42-0.78%2.52-0.20%0.98%
2020-04-232.442.492.412.42-0.82%-1.14%-4.31%65,422,200160,176,00078%2.451.58%2.440.08%2.44-0.49%2.530.16%1.05%
2020-04-222.402.482.362.440.83%1.24%-3.37%59,651,300143,770,00069%2.41-1.39%2.43-0.21%2.45-2.12%2.530.24%1.13%
2020-04-212.452.512.392.42-1.63%-0.98%-3.93%66,388,800162,266,00071%2.440.08%2.44-0.77%2.50-3.03%2.520.48%1.33%
2020-04-202.402.512.342.462.93%0.74%-1.87%68,382,000166,994,00073%2.440.62%2.46-2.81%2.58-0.69%2.510.52%1.32%
2020-04-172.492.532.372.39-2.85%-1.52%-4.17%69,744,600169,287,00076%2.43-2.53%2.53-3.88%2.600.08%2.490.65%1.21%
2020-04-162.532.542.442.46-5.75%-1.20%-0.73%90,321,700224,942,000104%2.49-4.74%2.63-1.20%2.590.31%2.480.77%1.03%
2020-04-152.532.712.532.61-0.76%-0.15%6.14%121,042,100316,371,000157%2.61-3.61%2.661.60%2.591.97%2.462.16%0.77%
2020-04-142.822.822.612.632.73%-3.02%9.26%176,056,700477,528,000261%2.716.23%2.627.69%2.545.32%2.414.29%0.37%
2020-04-132.452.562.452.569.87%0.27%10.92%28,710,30073,288,00050%2.556.78%2.430.45%2.411.56%2.310.70%-0.47%
2020-04-102.392.462.322.330.00%-2.55%1.66%62,102,600148,467,00098%2.39-1.28%2.421.00%2.371.46%2.290.57%-0.86%