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:
云天化( 600096.SH 上证)
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
2018-06-195.855.865.265.26-9.93%-4.03%-13.00%9,012,10049,398,000176%5.48-7.07%5.76-4.20%5.86-3.30%6.05-2.48%-1.24%
2018-06-155.966.005.815.84-2.34%-0.98%-5.81%5,821,10034,330,000137%5.90-2.04%6.01-1.59%6.06-1.46%6.20-1.13%-1.11%
2018-06-146.036.135.945.98-2.45%-0.68%-4.64%6,131,30036,914,000154%6.02-2.18%6.10-1.31%6.15-1.55%6.27-1.07%-1.02%
2018-06-136.226.236.106.13-1.92%-0.41%-3.30%3,798,80023,380,00099%6.16-0.98%6.19-0.52%6.24-0.81%6.34-0.85%-0.91%
2018-06-126.206.256.176.250.97%0.55%-2.24%2,859,90017,778,00070%6.220.32%6.22-1.02%6.30-0.47%6.39-0.79%-0.83%
2018-06-116.156.256.116.190.00%-0.10%-3.94%2,404,30014,896,00057%6.20-0.50%6.28-0.79%6.33-0.46%6.44-0.82%-0.72%
2018-06-086.356.366.156.19-2.52%-0.59%-4.73%5,455,20033,971,000125%6.23-2.96%6.33-1.12%6.35-0.98%6.50-1.32%-0.63%
2018-06-076.426.486.346.35-0.63%-1.04%-3.55%3,644,80023,388,00085%6.420.27%6.400.06%6.42-0.23%6.58-1.05%-0.47%
2018-06-066.456.456.366.39-0.78%-0.16%-3.97%3,717,10023,790,00082%6.400.11%6.40-0.37%6.43-0.68%6.65-1.68%-0.33%
2018-06-056.406.446.326.441.10%0.74%-4.85%3,488,60022,303,00068%6.39-0.17%6.42-0.48%6.48-1.10%6.77-1.18%-0.10%
2018-06-046.446.526.356.37-1.39%-0.53%-6.99%3,087,70019,773,00054%6.40-1.01%6.45-0.88%6.55-1.13%6.85-1.18%0.10%
2018-06-016.416.576.396.46-0.62%-0.14%-6.80%3,478,50022,502,00045%6.47-0.09%6.51-1.29%6.62-1.25%6.93-0.26%0.42%
2018-05-316.486.566.356.500.78%0.39%-6.46%4,958,20032,102,00056%6.48-1.34%6.60-1.77%6.71-1.72%6.950.03%0.61%
2018-05-306.706.736.386.45-5.29%-1.72%-7.15%6,251,20041,027,00068%6.56-3.80%6.72-2.21%6.82-2.51%6.95-0.01%0.69%
2018-05-296.776.876.766.810.00%-0.18%-1.99%3,615,30024,662,00041%6.82-0.60%6.87-1.01%7.00-0.75%6.950.25%0.74%
2018-05-286.826.956.806.81-0.29%-0.77%-1.75%3,823,90026,244,00043%6.86-0.55%6.94-1.74%7.05-0.26%6.930.16%0.75%
2018-05-257.057.056.826.83-3.12%-1.03%-1.30%5,301,10036,584,00061%6.90-1.72%7.06-0.87%7.070.28%6.920.25%0.75%
2018-05-247.147.156.957.05-0.70%0.40%2.13%5,506,40038,665,00066%7.02-2.26%7.120.28%7.050.79%6.900.35%0.71%
2018-05-237.097.327.097.10-0.84%-1.17%3.21%8,495,00061,030,000107%7.180.84%7.101.04%7.001.03%6.880.66%0.68%
2018-05-227.137.187.057.16-0.56%0.51%4.77%8,331,40059,353,000114%7.120.91%7.031.33%6.930.93%6.830.77%0.61%
2018-05-216.827.216.787.205.42%1.98%6.16%20,894,800147,523,000300%7.061.95%6.942.42%6.862.10%6.782.02%0.54%
2018-05-186.897.036.826.831.49%-1.37%2.74%13,879,80096,115,000249%6.933.62%6.772.47%6.722.07%6.651.65%0.32%
2018-05-176.586.776.566.731.97%0.70%2.91%9,556,60063,866,000199%6.681.78%6.611.19%6.580.69%6.540.80%0.13%
2018-05-166.516.636.476.601.07%0.52%1.73%6,034,10039,617,000141%6.570.80%6.530.37%6.540.20%6.490.47%0.00%
2018-05-156.476.566.456.530.93%0.25%1.11%4,586,30029,877,000113%6.510.39%6.51-0.41%6.53-0.12%6.460.37%-0.10%
2018-05-146.496.536.456.47-0.92%-0.29%0.56%2,727,00017,695,00066%6.49-0.40%6.54-0.09%6.530.15%6.430.17%-0.22%
2018-05-116.586.606.476.53-0.61%0.23%1.67%3,745,50024,402,00082%6.52-1.06%6.54-0.17%6.520.57%6.42-0.20%-0.34%
2018-05-106.576.656.536.570.46%-0.23%2.08%3,989,40026,272,00084%6.591.18%6.550.68%6.490.76%6.440.08%-0.40%
2018-05-096.506.556.476.540.00%0.49%1.69%2,311,20015,041,00048%6.51-0.57%6.510.76%6.440.47%6.430.02%-0.48%
2018-05-086.526.596.486.540.00%-0.08%1.71%4,568,60029,900,00096%6.550.97%6.461.00%6.410.76%6.430.03%-0.56%