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:
ST宜化( 000422.SZ 深证)
板块 :化学肥料   
所属成分指数: 中证500
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
2021-02-253.893.953.813.955.05%0.77%15.19%8,103,40031,763,00078%3.924.79%3.642.65%3.522.26%3.431.51%1.49%
2021-02-243.703.763.603.765.03%0.51%11.31%21,065,00078,808,000206%3.746.95%3.543.90%3.452.77%3.382.93%1.30%
2021-02-233.473.583.353.584.99%2.34%9.08%32,252,600112,826,000362%3.502.55%3.414.19%3.353.49%3.284.32%0.99%
2021-02-223.323.423.323.414.60%-0.03%8.39%20,551,10070,094,000326%3.415.77%3.274.20%3.244.45%3.154.28%0.49%
2021-02-193.113.263.073.265.16%1.09%8.05%15,634,50050,426,000294%3.235.60%3.144.15%3.104.16%3.022.34%0.03%
2021-02-183.053.102.983.105.08%1.51%5.16%9,420,90028,770,000217%3.053.53%3.022.76%2.982.83%2.950.03%-0.14%
2021-02-102.932.972.932.950.00%0.00%0.10%2,641,5007,792,00062%2.95-0.03%2.941.10%2.900.42%2.95-0.07%-0.02%
2021-02-092.922.992.902.951.03%-0.03%0.03%2,704,9007,982,00061%2.951.34%2.901.43%2.880.52%2.950.20%0.06%
2021-02-082.872.942.862.923.91%0.27%-0.78%3,567,80010,389,00074%2.912.93%2.860.49%2.87-0.80%2.94-0.24%0.01%
2021-02-052.832.872.812.81-0.71%-0.67%-4.75%2,200,6006,225,00041%2.830.07%2.85-0.52%2.89-1.06%2.95-0.44%0.02%
2021-02-042.892.892.802.83-1.39%0.11%-4.49%2,849,1008,053,00052%2.83-1.98%2.86-1.62%2.92-1.65%2.96-0.37%0.06%
2021-02-032.862.932.852.870.00%-0.49%-3.50%2,900,1008,364,00054%2.880.45%2.91-1.16%2.97-0.27%2.97-0.20%0.07%
2021-02-022.902.932.842.87-2.05%-0.03%-3.69%5,674,20016,288,000105%2.87-2.41%2.94-2.32%2.98-0.20%2.98-0.60%0.06%
2021-02-012.983.022.932.93-4.87%-0.41%-2.27%9,241,10027,186,000171%2.94-3.98%3.01-1.02%2.99-0.43%3.00-0.33%0.09%
2021-01-293.063.113.033.080.65%0.52%2.39%3,625,30011,107,00075%3.06-0.55%3.051.74%3.000.00%3.010.60%0.08%
2021-01-283.003.142.983.061.66%-0.68%2.34%7,126,10021,955,000147%3.083.77%2.991.42%3.000.77%2.991.25%-0.07%
2021-01-272.953.022.903.012.38%1.38%1.93%4,255,80012,636,00089%2.972.31%2.95-0.64%2.98-0.17%2.950.72%-0.33%
2021-01-262.952.972.852.940.00%1.31%0.27%5,806,80016,849,000107%2.90-2.65%2.97-1.39%2.98-1.13%2.93-0.31%-0.54%
2021-01-253.023.052.922.94-2.97%-1.38%-0.03%6,770,30020,183,000127%2.98-2.42%3.01-0.63%3.02-0.13%2.94-0.10%-0.58%
2021-01-223.023.103.003.030.33%-0.82%2.92%3,882,60011,861,00077%3.060.76%3.030.36%3.021.38%2.94-0.03%-0.63%
2021-01-213.053.053.013.02-0.33%-0.40%2.55%2,069,8006,275,00040%3.031.03%3.020.37%2.981.53%2.95-0.27%-0.70%
2021-01-203.023.042.963.030.66%0.97%2.61%3,199,3009,601,00059%3.00-0.79%3.011.42%2.931.17%2.95-0.34%-0.70%
2021-01-193.023.082.983.01-0.33%-0.50%1.59%7,041,50021,304,000127%3.031.10%2.973.24%2.900.45%2.96-0.27%-0.69%
2021-01-182.863.022.843.024.86%0.94%1.65%5,319,40015,913,00099%2.995.09%2.871.66%2.89-0.17%2.97-0.47%-0.68%
2021-01-152.802.892.792.883.23%1.16%-3.52%4,467,40012,720,00080%2.852.71%2.83-1.40%2.89-1.03%2.99-0.86%-0.64%
2021-01-142.812.812.752.79-1.06%0.65%-7.34%4,930,20013,665,00086%2.77-2.60%2.87-2.08%2.92-1.65%3.01-1.31%-0.48%
2021-01-132.962.962.812.82-4.73%-0.91%-7.57%9,796,30027,880,000172%2.85-4.27%2.93-2.82%2.97-2.46%3.05-1.45%-0.38%
2021-01-123.013.072.922.96-1.99%-0.44%-4.39%6,486,50019,283,000131%2.97-2.33%3.01-1.50%3.05-1.33%3.10-0.71%-0.31%
2021-01-113.063.103.003.02-1.95%-0.79%-3.14%4,455,80013,564,00090%3.040.17%3.06-0.65%3.09-0.74%3.12-0.54%-0.32%
2021-01-083.083.092.983.080.00%1.35%-1.75%4,925,00014,966,00094%3.04-1.87%3.08-1.25%3.11-0.99%3.14-0.73%-0.26%