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:
瀚叶股份( 600226.SH 上证)
板块 :化学农药   
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
2020-04-292.322.432.312.35-0.42%-1.14%-14.48%102,621,400243,893,00050%2.38-2.26%2.48-4.03%2.62-3.93%2.75-0.54%1.27%
2020-04-282.602.622.352.36-9.58%-2.96%-14.59%159,672,000388,373,00082%2.43-8.54%2.58-6.08%2.72-4.86%2.76-0.97%1.37%
2020-04-272.652.752.592.61-2.25%-1.84%-6.45%97,249,300258,619,00058%2.66-1.95%2.75-2.59%2.860.00%2.79-0.04%1.54%
2020-04-242.772.792.632.67-5.32%-1.55%-4.34%124,823,100338,532,00080%2.71-3.80%2.82-3.16%2.860.28%2.790.11%1.58%
2020-04-232.832.952.722.82-2.08%0.04%1.15%187,223,800527,856,000132%2.82-2.29%2.910.55%2.860.96%2.790.54%1.60%
2020-04-222.843.032.772.88-2.37%-0.17%3.86%226,163,300652,378,000182%2.89-3.38%2.901.54%2.831.14%2.771.35%1.63%
2020-04-212.873.132.802.953.15%-1.21%7.82%342,397,9001,022,321,000334%2.998.11%2.855.67%2.804.68%2.744.87%1.60%
2020-04-202.552.862.552.8610.00%3.55%9.62%196,340,700542,203,000240%2.761.06%2.702.27%2.672.26%2.612.11%1.27%
2020-04-172.702.872.592.60-1.52%-4.87%1.76%220,888,600603,694,000338%2.737.85%2.645.77%2.615.37%2.563.99%1.04%
2020-04-162.382.642.382.6410.00%4.18%7.45%113,043,400286,505,000223%2.534.32%2.502.55%2.481.02%2.461.28%0.60%
2020-04-152.472.492.382.40-2.04%-1.19%-1.07%39,242,30095,334,00091%2.43-0.25%2.44-0.04%2.45-0.53%2.430.46%0.40%
2020-04-142.412.472.412.451.24%0.62%1.45%26,723,30065,063,00065%2.44-0.25%2.44-1.22%2.47-0.20%2.420.71%0.26%
2020-04-132.402.492.382.420.83%-0.86%0.92%34,704,30084,719,00083%2.440.33%2.47-0.52%2.470.45%2.400.38%0.03%
2020-04-102.502.512.382.40-4.38%-1.36%0.46%37,496,50091,243,00090%2.43-3.07%2.48-0.24%2.460.99%2.390.29%-0.13%
2020-04-092.482.552.462.511.62%0.00%5.37%49,167,700123,388,000116%2.511.13%2.491.31%2.441.33%2.380.85%-0.35%
2020-04-082.472.532.452.47-1.59%-0.48%4.57%57,814,000143,468,000137%2.480.36%2.452.25%2.411.69%2.361.07%-0.80%
2020-04-072.402.552.382.517.73%1.50%7.40%89,232,200220,678,000219%2.475.91%2.404.62%2.374.28%2.341.57%-1.08%
2020-04-032.342.382.292.33-0.43%-0.21%1.26%29,724,90069,421,00079%2.341.97%2.291.28%2.27-0.13%2.30-0.17%-1.42%
2020-04-022.232.342.222.344.46%2.18%1.52%43,690,800100,057,000113%2.292.23%2.261.48%2.27-1.18%2.31-0.39%-1.58%
2020-04-012.232.262.212.240.45%0.00%-3.20%21,230,90047,564,00053%2.240.09%2.23-1.63%2.30-0.52%2.31-0.77%-1.72%
2020-03-312.232.262.212.230.90%-0.36%-4.37%23,100,20051,703,00055%2.240.77%2.27-2.16%2.31-0.09%2.33-0.89%-1.74%
2020-03-302.262.262.192.21-3.91%-0.50%-6.08%35,859,80079,658,00080%2.22-4.80%2.32-1.11%2.31-0.47%2.35-1.63%-1.73%
2020-03-272.382.382.292.30-2.54%-1.41%-3.85%36,877,00086,039,00084%2.33-1.48%2.340.64%2.32-0.30%2.39-1.24%-1.59%
2020-03-262.312.412.302.361.29%-0.34%-2.56%57,877,800137,031,000130%2.371.98%2.331.22%2.330.09%2.42-1.86%-1.46%
2020-03-252.352.362.302.331.30%0.34%-5.59%46,487,700107,960,000101%2.321.58%2.30-0.56%2.33-1.11%2.47-3.63%-1.32%
2020-03-242.302.322.242.301.32%0.61%-10.19%45,684,600104,432,00084%2.29-0.26%2.31-1.36%2.35-1.92%2.56-1.80%-0.98%
2020-03-232.312.332.262.27-4.62%-0.96%-12.96%36,910,50084,613,00065%2.29-3.54%2.35-2.29%2.40-2.72%2.61-1.81%-0.85%
2020-03-202.412.422.342.38-0.42%0.17%-10.39%34,426,10081,799,00058%2.380.42%2.40-1.48%2.47-2.03%2.66-1.81%-0.72%
2020-03-192.402.432.332.39-1.24%1.01%-11.65%46,013,200108,889,00072%2.37-4.33%2.44-3.68%2.52-3.23%2.71-1.74%-0.57%
2020-03-182.502.532.412.420.00%-2.14%-12.10%34,609,80085,594,00053%2.47-0.32%2.53-1.98%2.60-3.74%2.75-0.94%-0.41%