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
2018-08-165.365.545.205.510.55%2.30%-1.06%8,825,90047,535,00070%5.39-1.39%5.47-0.82%5.51-1.45%5.570.14%0.46%
2018-08-155.595.595.365.48-1.44%0.33%-1.46%6,264,90034,220,00051%5.46-1.85%5.51-0.99%5.59-1.48%5.560.05%0.45%
2018-08-145.545.645.485.560.18%-0.09%0.04%7,198,10040,061,00060%5.571.24%5.57-0.96%5.670.19%5.560.13%0.49%
2018-08-135.555.575.435.55-0.89%0.96%-0.02%7,100,40039,031,00060%5.50-2.15%5.62-1.66%5.660.39%5.550.11%0.52%
2018-08-105.685.695.555.60-2.27%-0.32%0.99%9,074,70050,978,00081%5.62-1.11%5.710.48%5.640.73%5.550.20%0.54%
2018-08-095.605.775.575.731.24%0.86%3.54%14,337,20081,446,000137%5.68-1.51%5.690.98%5.600.96%5.530.56%0.56%
2018-08-085.806.005.575.66-1.74%-1.87%2.85%24,518,800141,432,000259%5.772.96%5.632.91%5.552.06%5.501.64%0.57%
2018-08-075.255.765.205.769.92%2.82%6.39%22,219,200124,462,000287%5.605.50%5.473.07%5.432.01%5.411.22%0.49%
2018-08-065.415.445.165.24-3.50%-1.32%-2.04%8,308,70044,122,000122%5.31-0.84%5.31-0.38%5.33-0.06%5.350.13%0.49%
2018-08-035.205.485.155.434.22%1.40%1.65%12,701,90068,021,000197%5.362.25%5.330.34%5.330.09%5.340.41%0.51%
2018-08-025.385.435.065.21-3.16%-0.52%-2.07%7,811,90040,912,000134%5.24-3.02%5.31-0.84%5.32-0.84%5.320.02%0.52%
2018-08-015.405.575.315.380.19%-0.37%1.15%5,662,60030,577,000108%5.401.18%5.360.23%5.370.08%5.320.47%0.54%
2018-07-315.355.395.305.370.19%0.62%1.44%3,678,90019,633,00069%5.340.38%5.35-0.39%5.37-0.26%5.290.44%0.52%
2018-07-305.385.385.265.360.00%0.81%1.69%4,246,20022,579,00078%5.32-1.28%5.37-0.37%5.380.41%5.270.29%0.48%
2018-07-275.405.435.365.36-1.11%-0.48%1.98%3,631,00019,556,00069%5.39-0.02%5.39-0.09%5.360.75%5.260.38%0.45%
2018-07-265.415.435.335.420.18%0.61%3.51%6,118,10032,958,000119%5.390.06%5.390.90%5.320.70%5.240.69%0.41%
2018-07-255.405.445.345.410.19%0.48%4.04%5,559,90029,935,000113%5.38-0.24%5.341.23%5.280.78%5.200.85%0.34%
2018-07-245.305.505.305.402.66%0.06%4.73%9,729,20052,504,000204%5.403.79%5.282.25%5.241.85%5.161.18%0.23%
2018-07-235.205.285.105.260.96%1.15%3.22%5,194,50027,009,000120%5.201.15%5.160.23%5.140.41%5.100.34%0.12%
2018-07-205.155.235.065.211.56%1.34%2.58%5,516,70028,364,000129%5.140.06%5.150.51%5.120.25%5.080.52%0.09%
2018-07-195.175.205.085.13-0.19%-0.16%1.52%3,697,00018,996,00084%5.14-0.52%5.120.24%5.110.43%5.050.26%0.03%
2018-07-185.145.225.115.14-0.77%-0.48%1.98%5,747,50029,688,000129%5.171.99%5.110.79%5.091.09%5.040.22%-0.03%
2018-07-175.065.194.985.181.77%2.29%3.00%4,784,00024,224,000105%5.06-0.49%5.070.32%5.03-0.04%5.030.04%-0.07%
2018-07-165.075.135.055.090.59%0.02%1.25%3,438,80017,499,00072%5.090.43%5.061.04%5.040.12%5.030.06%-0.19%
2018-07-135.075.095.045.060.40%-0.14%0.72%3,050,90015,458,00060%5.070.92%5.00-0.16%5.030.52%5.02-0.06%-0.35%
2018-07-124.945.074.905.042.02%0.38%0.26%4,115,20020,663,00072%5.021.48%5.01-0.20%5.000.08%5.03-0.04%-0.54%
2018-07-115.075.074.884.94-2.76%-0.16%-1.77%4,618,80022,852,00077%4.95-2.60%5.020.14%5.00-0.54%5.03-0.18%-0.68%
2018-07-105.115.155.045.080.20%0.00%0.83%3,802,00019,315,00064%5.080.61%5.020.42%5.030.08%5.040.08%-0.79%
2018-07-095.025.085.005.071.00%0.42%0.72%4,448,60022,461,00073%5.051.84%4.99-0.30%5.020.04%5.030.02%-0.94%
2018-07-064.915.094.725.020.00%1.25%-0.26%6,912,40034,271,000109%4.96-0.76%5.01-0.64%5.02-0.50%5.03-0.08%-1.15%