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:
红 太 阳( 000525.SZ 深证)
板块 :化学农药   
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
2019-11-218.428.758.218.260.73%-1.36%-4.22%10,819,10090,597,000147%8.371.50%8.340.90%8.31-0.02%8.62-0.84%-0.93%
2019-11-208.330.000.008.20-1.91%-0.61%-5.71%7,232,00059,666,000107%8.25-1.58%8.27-0.31%8.31-0.89%8.70-0.96%-0.88%
2019-11-198.258.528.218.361.21%-0.26%-4.79%7,305,60061,232,000117%8.382.71%8.29-0.14%8.39-0.98%8.78-0.91%-0.82%
2019-11-188.178.318.068.260.61%1.21%-6.79%6,722,90054,864,000112%8.16-2.22%8.31-2.03%8.47-2.43%8.86-1.35%-0.76%
2019-11-158.518.538.218.21-3.53%-1.63%-8.61%4,563,00038,084,00081%8.35-1.51%8.48-1.65%8.68-3.14%8.98-0.88%-0.65%
2019-11-148.438.528.418.510.12%0.42%-6.10%4,626,10039,201,00082%8.47-0.97%8.62-2.11%8.96-1.01%9.06-0.88%-0.64%
2019-11-138.818.828.408.50-3.41%-0.67%-7.03%7,623,90065,237,000138%8.56-3.22%8.81-4.28%9.05-1.69%9.14-1.40%-0.63%
2019-11-128.989.048.778.80-2.33%-0.48%-5.10%5,155,70045,586,000102%8.84-2.29%9.20-0.96%9.21-0.89%9.27-0.91%-0.54%
2019-11-119.289.288.969.01-4.05%-0.43%-3.72%6,932,20062,730,000144%9.05-4.59%9.29-1.06%9.29-0.80%9.36-1.03%-0.49%
2019-11-089.359.649.299.392.62%-0.99%-0.69%10,133,10096,100,000229%9.483.21%9.391.39%9.371.11%9.46-0.10%-0.47%
2019-11-079.239.279.139.15-0.33%-0.42%-3.32%3,385,90031,114,00086%9.19-1.00%9.26-0.45%9.26-0.48%9.46-0.41%-0.53%
2019-11-069.369.419.159.18-1.61%-1.10%-3.40%3,039,20028,210,00077%9.28-0.31%9.300.23%9.31-0.69%9.50-0.32%-0.57%
2019-11-059.309.399.219.330.86%0.20%-2.13%2,949,80027,466,00075%9.310.04%9.28-0.37%9.37-0.83%9.53-0.31%-0.58%
2019-11-049.309.389.229.25-0.86%-0.61%-3.27%3,473,40032,328,00085%9.310.74%9.31-0.95%9.45-1.07%9.56-0.24%-0.60%
2019-11-019.329.359.189.330.11%0.98%-2.67%4,880,60045,092,000110%9.24-1.76%9.40-1.88%9.55-0.92%9.59-0.83%-0.73%
2019-10-319.479.579.309.32-1.69%-0.89%-3.58%4,132,20038,860,00090%9.40-2.05%9.58-1.48%9.64-0.48%9.67-0.71%-0.74%
2019-10-309.779.799.469.48-2.97%-1.26%-2.62%3,977,00038,183,00086%9.60-1.76%9.73-0.10%9.69-0.13%9.74-0.53%-0.76%
2019-10-299.849.859.739.77-0.61%-0.03%-0.17%3,432,60033,547,00077%9.77-0.23%9.740.48%9.700.25%9.79-0.47%-0.77%
2019-10-289.699.869.699.831.65%0.36%-0.03%4,834,70047,358,000107%9.801.78%9.690.59%9.680.58%9.83-0.83%-0.82%
2019-10-259.659.699.579.670.31%0.48%-2.47%3,733,30035,930,00080%9.620.06%9.63-0.09%9.62-0.68%9.92-0.66%-0.86%
2019-10-249.649.699.569.640.10%0.23%-3.42%3,620,40034,820,00075%9.62-0.44%9.640.23%9.69-0.88%9.98-0.78%-0.94%
2019-10-239.649.739.579.63-0.41%-0.31%-4.26%3,201,60030,927,00065%9.660.10%9.62-0.88%9.77-0.79%10.06-0.40%-1.03%
2019-10-229.749.749.579.67-0.62%0.21%-4.25%4,467,40043,109,00092%9.650.74%9.71-1.20%9.85-1.09%10.10-0.59%-1.16%
2019-10-219.779.779.419.730.00%1.58%-4.22%6,437,80061,670,000133%9.58-2.87%9.82-2.05%9.96-2.19%10.16-1.50%-1.28%
2019-10-1810.0210.029.699.73-3.09%-1.34%-5.66%6,726,40066,333,000136%9.86-2.33%10.03-1.91%10.18-1.30%10.31-0.98%-1.42%
2019-10-1710.2010.2610.0010.04-1.76%-0.56%-3.61%4,779,70048,263,000110%10.10-1.78%10.22-1.63%10.32-0.84%10.42-0.86%-1.34%
2019-10-1610.3010.3410.2210.22-0.97%-0.58%-2.72%3,201,60032,914,00078%10.28-0.59%10.39-0.09%10.40-0.11%10.51-0.62%-1.29%
2019-10-1510.5210.5410.2510.32-1.81%-0.20%-2.37%3,651,80037,765,00092%10.34-1.50%10.40-0.42%10.410.13%10.57-0.96%-1.24%
2019-10-1410.4210.5810.3710.511.64%0.11%-1.53%5,287,80055,509,000135%10.501.53%10.450.46%10.40-0.44%10.67-1.21%-1.16%
2019-10-1110.4910.5010.2810.340.00%0.00%-4.29%4,616,00047,728,000119%10.34-1.46%10.400.17%10.45-0.70%10.80-1.47%-1.06%