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:
圣济堂( 600227.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
2018-08-163.403.453.363.40-1.45%-0.18%-2.55%13,041,20044,418,00089%3.41-2.74%3.52-0.87%3.52-0.37%3.490.12%-0.23%
2018-08-153.603.603.453.45-3.90%-1.48%-1.00%18,132,00063,495,000122%3.50-3.13%3.55-0.31%3.540.00%3.49-0.12%-0.28%
2018-08-143.593.683.573.590.00%-0.69%2.89%18,949,20068,495,000139%3.622.41%3.561.37%3.541.14%3.490.37%-0.28%
2018-08-133.513.593.483.591.41%1.70%3.28%14,300,00050,482,000109%3.530.26%3.510.31%3.500.69%3.48-0.34%-0.32%
2018-08-103.503.553.483.541.14%0.54%1.49%13,131,90046,243,00095%3.520.86%3.500.78%3.470.61%3.49-0.88%-0.29%
2018-08-093.443.533.403.501.16%0.26%-0.54%15,069,60052,614,00098%3.49-0.17%3.480.87%3.450.64%3.52-1.26%-0.17%
2018-08-083.463.553.443.46-1.14%-1.06%-2.92%15,420,70053,931,00083%3.501.66%3.451.06%3.43-0.18%3.56-0.20%0.02%
2018-08-073.383.513.363.504.48%1.74%-1.99%15,694,60053,988,00080%3.441.99%3.410.47%3.43-0.58%3.57-0.08%0.07%
2018-08-063.363.423.333.35-0.59%-0.68%-6.27%9,300,80031,373,00043%3.37-0.65%3.39-1.48%3.45-1.46%3.570.08%0.03%
2018-08-033.403.433.353.37-0.59%-0.74%-5.63%9,151,70031,067,00040%3.40-0.26%3.45-1.15%3.51-1.85%3.57-0.03%0.03%
2018-08-023.493.513.313.39-3.69%-0.41%-5.10%19,100,80065,018,00083%3.40-4.33%3.49-2.46%3.57-2.06%3.57-0.31%0.07%
2018-08-013.583.613.513.52-1.68%-1.07%-1.76%11,095,70039,480,00050%3.560.08%3.57-1.54%3.650.14%3.58-0.11%0.14%
2018-07-313.513.593.463.580.56%0.70%-0.20%10,810,70038,432,00047%3.56-1.00%3.63-1.06%3.640.44%3.59-0.06%0.17%
2018-07-303.653.693.543.56-3.00%-0.86%-0.81%20,729,70074,448,00088%3.59-2.71%3.670.14%3.630.58%3.59-0.06%0.12%
2018-07-273.683.743.653.67-0.81%-0.57%2.20%25,586,80094,448,000111%3.690.03%3.661.36%3.600.87%3.590.28%0.13%
2018-07-263.593.753.593.703.64%0.27%3.32%44,567,000164,463,000192%3.693.16%3.612.67%3.571.62%3.580.65%0.10%
2018-07-253.563.613.543.570.28%-0.20%0.34%22,916,00081,972,000102%3.581.65%3.520.86%3.52-0.17%3.560.31%0.03%
2018-07-243.473.603.443.562.30%1.17%0.37%27,120,80095,436,000116%3.521.74%3.490.00%3.52-0.40%3.55-0.45%-0.11%
2018-07-233.503.523.423.48-1.14%0.61%-2.33%21,365,30073,906,00082%3.46-0.72%3.49-1.64%3.54-0.95%3.560.03%-0.17%
2018-07-203.513.533.423.520.57%1.03%-1.18%15,970,80055,644,00059%3.48-1.36%3.55-0.87%3.57-0.61%3.560.45%-0.25%
2018-07-193.573.613.473.50-2.51%-0.91%-1.30%18,273,00064,535,00063%3.53-2.27%3.58-0.69%3.59-0.08%3.550.31%-0.42%
2018-07-183.643.663.583.59-0.55%-0.66%1.56%19,704,70071,206,00066%3.610.70%3.600.06%3.600.76%3.540.26%-0.57%
2018-07-173.613.623.563.61-0.55%0.59%2.38%19,483,30069,929,00057%3.59-0.58%3.600.28%3.57-0.31%3.53-0.56%-0.74%
2018-07-163.653.653.583.630.00%0.55%2.37%19,958,80072,052,00046%3.610.14%3.591.07%3.580.59%3.550.06%-0.94%
2018-07-133.583.663.533.631.68%0.69%2.43%28,655,300103,301,00047%3.611.01%3.55-0.34%3.561.11%3.54-0.03%-2.95%
2018-07-123.493.623.463.572.00%0.03%0.71%30,735,200109,683,00051%3.572.29%3.570.68%3.520.66%3.55-0.09%-3.38%
2018-07-113.533.543.403.50-3.31%0.32%-1.35%30,070,700104,924,00052%3.49-3.43%3.540.80%3.50-0.14%3.55-1.03%-3.48%
2018-07-103.523.703.513.623.43%0.19%0.98%47,414,600171,330,00086%3.613.67%3.511.94%3.50-0.77%3.59-1.10%-3.53%
2018-07-093.483.523.453.501.45%0.43%-3.45%31,523,700109,845,00058%3.491.96%3.45-0.55%3.53-0.31%3.63-0.71%-3.50%
2018-07-063.423.483.313.450.00%0.94%-5.51%39,119,200133,720,00074%3.42-0.76%3.47-2.50%3.54-0.48%3.65-1.24%-3.45%