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
2018-10-184.494.494.334.36-3.33%-1.38%-11.99%3,952,10017,473,00047%4.42-0.92%4.49-2.05%4.64-3.17%4.95-0.78%-0.34%
2018-10-174.494.574.354.511.81%1.08%-9.67%6,524,00029,111,00076%4.46-2.02%4.58-3.32%4.79-3.72%4.99-1.13%-0.27%
2018-10-164.654.714.404.43-4.11%-2.72%-12.28%5,830,90026,552,00070%4.55-3.88%4.74-3.80%4.98-1.64%5.05-0.88%-0.13%
2018-10-154.864.894.614.62-4.55%-2.49%-9.32%5,754,60027,267,00075%4.74-2.37%4.92-3.38%5.06-1.27%5.10-0.66%-0.03%
2018-10-124.945.034.594.84-3.01%-0.27%-5.63%8,988,40043,622,000120%4.85-4.26%5.10-1.79%5.12-1.12%5.13-0.76%0.06%
2018-10-115.175.194.914.99-6.38%-1.56%-3.44%11,668,60059,148,000175%5.07-4.66%5.19-1.09%5.18-0.44%5.17-0.39%0.16%
2018-10-105.225.395.225.332.70%0.24%2.74%11,226,90059,691,000198%5.322.68%5.251.45%5.200.91%5.190.72%0.20%
2018-10-095.145.235.105.191.76%0.23%0.76%5,498,80028,471,000110%5.18-0.31%5.170.41%5.160.12%5.150.20%0.10%
2018-10-085.115.295.085.10-1.35%-1.81%-0.80%8,380,10043,528,000178%5.191.25%5.150.35%5.150.25%5.140.23%0.05%
2018-09-285.075.195.055.172.38%0.78%0.80%6,300,80032,326,000152%5.130.53%5.13-0.06%5.14-0.10%5.130.04%-0.04%
2018-09-275.135.185.025.05-1.17%-1.04%-1.50%5,651,00028,837,000150%5.10-1.18%5.13-0.45%5.14-0.33%5.13-0.04%-0.14%
2018-09-265.165.225.115.11-0.97%-1.05%-0.37%4,862,20025,110,000145%5.160.35%5.160.06%5.160.35%5.130.24%-0.28%
2018-09-255.155.185.115.16-0.19%0.27%0.84%2,731,40014,056,00088%5.15-0.18%5.15-0.14%5.140.33%5.120.16%-0.34%
2018-09-215.155.215.115.170.78%0.29%1.19%5,476,20028,230,000176%5.16-0.06%5.160.51%5.130.22%5.110.22%-0.39%
2018-09-205.135.235.115.13-0.77%-0.54%0.63%3,353,60017,298,000118%5.16-0.23%5.140.69%5.110.18%5.100.18%-0.44%
2018-09-195.135.255.095.170.98%0.00%1.59%4,450,10023,009,000159%5.172.09%5.100.65%5.110.51%5.090.10%-0.48%
2018-09-185.055.154.985.120.79%1.11%0.71%3,357,70017,002,000115%5.060.64%5.07-0.35%5.080.08%5.08-0.31%-0.53%
2018-09-175.125.124.995.08-0.59%0.95%-0.39%2,839,30014,287,00095%5.03-1.68%5.09-0.41%5.08-0.14%5.10-0.33%-0.52%
2018-09-145.145.165.085.11-0.58%-0.16%-0.14%2,186,90011,193,00070%5.120.06%5.110.53%5.080.10%5.12-0.58%-0.52%
2018-09-135.115.205.055.141.18%0.49%-0.14%2,532,90012,956,00073%5.120.67%5.080.40%5.080.14%5.15-0.96%-0.49%
2018-09-125.055.115.055.080.59%-0.02%-2.25%1,856,2009,431,00048%5.080.93%5.06-0.12%5.07-0.33%5.20-1.54%-0.38%
2018-09-115.015.084.985.050.80%0.32%-4.32%2,169,50010,922,00044%5.03-0.57%5.07-0.22%5.09-0.57%5.28-0.32%-0.18%
2018-09-105.095.154.985.01-1.38%-1.05%-5.38%3,046,00015,422,00061%5.06-0.51%5.08-0.57%5.12-0.45%5.30-0.36%-0.20%
2018-09-075.055.145.035.080.59%-0.18%-4.40%2,952,90015,026,00058%5.090.22%5.11-0.62%5.14-0.94%5.31-0.23%-0.20%
2018-09-065.085.135.025.05-0.59%-0.55%-5.18%2,985,50015,161,00059%5.08-1.03%5.14-0.52%5.19-1.46%5.33-0.23%-0.24%
2018-09-055.215.215.075.08-2.68%-0.99%-4.83%4,978,60025,543,00098%5.13-1.19%5.16-1.32%5.27-2.14%5.34-0.39%-0.31%
2018-09-045.195.255.145.220.97%0.52%-2.59%3,748,00019,463,00076%5.190.31%5.23-1.71%5.38-0.41%5.36-0.28%-0.41%
2018-09-035.245.295.115.17-1.15%-0.14%-3.80%4,490,10023,246,00089%5.18-2.43%5.32-2.38%5.40-0.50%5.37-0.28%-0.40%
2018-08-315.375.425.235.23-3.33%-1.43%-2.95%5,459,00028,968,000114%5.31-2.77%5.45-0.47%5.43-0.17%5.39-0.31%-0.36%
2018-08-305.525.545.365.410.00%-0.86%0.07%5,703,20031,125,000118%5.46-1.27%5.480.42%5.440.48%5.410.17%-0.30%