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:
赤天化( 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
2018-06-125.135.134.644.64-9.90%-4.51%-9.90%14,461,60070,266,000172%4.86-5.28%5.03-2.92%5.10-1.94%5.15-1.53%-0.52%
2018-06-115.235.235.065.15-1.90%0.39%-1.53%14,444,70074,106,000202%5.13-1.80%5.18-1.15%5.20-0.75%5.23-0.87%-0.38%
2018-06-085.245.285.175.25-0.57%0.50%-0.49%5,162,20026,966,00082%5.22-0.40%5.240.00%5.240.02%5.28-0.23%-0.30%
2018-06-075.265.315.175.280.38%0.67%-0.15%7,685,30040,310,000124%5.25-0.04%5.240.12%5.230.06%5.29-0.19%-0.30%
2018-06-065.205.315.205.260.38%0.25%-0.72%7,105,00037,283,000123%5.250.61%5.230.25%5.23-0.13%5.30-0.28%-0.31%
2018-06-055.225.265.175.240.58%0.48%-1.37%3,752,50019,570,00066%5.22-0.27%5.22-0.15%5.24-0.63%5.31-0.28%-0.33%
2018-06-045.215.315.185.21-0.19%-0.36%-2.21%4,659,10024,363,00081%5.230.21%5.23-0.31%5.27-0.73%5.33-0.41%-0.33%
2018-06-015.275.405.015.22-1.14%0.04%-2.43%5,138,50026,814,00084%5.22-0.31%5.25-0.89%5.31-0.47%5.35-0.37%-0.34%
2018-05-315.225.305.155.281.15%0.88%-1.68%9,780,30051,188,000153%5.23-0.87%5.29-1.54%5.34-0.74%5.37-0.59%-0.37%
2018-05-305.385.405.125.22-2.97%-1.14%-3.37%6,821,40036,015,000107%5.28-2.40%5.38-0.79%5.38-0.50%5.40-0.42%-0.34%
2018-05-295.435.465.365.38-0.55%-0.55%-0.83%5,494,90029,729,00085%5.41-0.64%5.420.20%5.400.00%5.43-0.15%-0.32%
2018-05-285.415.495.405.41-0.37%-0.64%-0.42%6,530,70035,558,00097%5.451.06%5.410.54%5.40-0.02%5.43-0.07%-0.32%
2018-05-255.385.455.345.430.74%0.78%-0.13%4,279,10023,057,00066%5.390.52%5.38-0.15%5.40-0.11%5.44-0.22%-0.30%
2018-05-245.385.395.335.390.19%0.56%-1.08%3,557,40019,067,00054%5.36-0.39%5.39-0.54%5.41-0.24%5.45-0.26%-0.28%
2018-05-235.435.445.355.38-0.92%-0.02%-1.52%5,466,70029,418,00081%5.38-0.57%5.42-0.18%5.42-0.33%5.46-0.47%-0.25%
2018-05-225.465.465.385.43-0.73%0.33%-1.07%4,449,10024,080,00062%5.41-0.52%5.43-0.15%5.44-0.20%5.49-0.33%-0.18%
2018-05-215.425.495.385.470.92%0.55%-0.67%7,847,70042,691,000107%5.440.41%5.43-0.20%5.45-0.15%5.51-0.51%-0.14%
2018-05-185.435.445.375.42-0.18%0.04%-2.08%7,963,90043,151,000104%5.42-0.40%5.44-0.37%5.46-0.42%5.54-0.66%-0.06%
2018-05-175.505.505.395.43-0.73%-0.18%-2.55%9,481,30051,576,000107%5.44-0.57%5.46-0.37%5.48-0.49%5.57-0.30%0.07%
2018-05-165.455.525.445.47-0.18%-0.02%-2.13%9,142,20050,017,000100%5.47-0.24%5.48-0.53%5.51-0.74%5.59-0.25%0.14%
2018-05-155.525.535.435.48-0.18%-0.07%-2.20%8,085,20044,337,00090%5.48-0.58%5.51-0.63%5.55-0.66%5.60-0.11%0.19%
2018-05-145.565.595.495.49-1.08%-0.47%-2.12%3,711,10020,471,00038%5.52-0.81%5.55-0.65%5.59-0.50%5.610.09%0.24%
2018-05-115.595.605.535.55-0.36%-0.20%-0.96%4,701,40026,144,00046%5.560.02%5.58-0.38%5.62-0.34%5.600.04%0.22%
2018-05-105.565.625.535.57-0.54%0.18%-0.57%5,345,20029,718,00054%5.56-0.87%5.61-0.55%5.630.04%5.600.05%0.16%
2018-05-095.665.665.585.60-0.53%-0.16%0.02%9,390,70052,671,000100%5.61-0.50%5.64-0.28%5.630.00%5.600.14%0.14%
2018-05-085.675.685.615.63-1.05%-0.12%0.70%6,501,70036,649,00074%5.64-0.42%5.650.27%5.630.23%5.590.14%0.11%
2018-05-075.685.715.605.690.53%0.51%1.92%10,354,90058,617,000123%5.660.14%5.640.25%5.620.39%5.580.27%0.07%
2018-05-045.625.705.555.660.71%0.12%1.65%19,077,400107,839,000245%5.651.06%5.620.59%5.600.54%5.570.67%0.05%
2018-05-035.595.695.505.620.00%0.46%1.61%12,803,20071,617,000195%5.59-0.11%5.590.45%5.570.38%5.530.40%-0.04%
2018-05-025.635.685.535.620.00%0.36%2.01%7,731,70043,296,000130%5.600.32%5.570.40%5.550.53%5.510.20%-0.10%