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
2019-01-213.033.093.023.092.32%1.15%2.62%14,165,20043,272,000173%3.061.56%3.030.50%3.030.36%3.010.43%0.62%
2019-01-183.003.032.983.021.68%0.40%0.73%9,186,10027,631,000120%3.010.20%3.01-0.27%3.020.10%3.000.57%0.60%
2019-01-173.023.042.962.97-1.66%-1.07%-0.37%7,741,70023,238,00099%3.00-1.06%3.02-0.30%3.020.10%2.980.57%0.55%
2019-01-163.043.053.023.02-0.66%-0.46%1.89%5,945,20018,038,00077%3.030.10%3.030.50%3.010.23%2.960.85%0.46%
2019-01-153.013.052.993.041.00%0.30%3.44%6,734,60020,410,00083%3.030.20%3.020.47%3.010.43%2.940.72%0.30%
2019-01-143.013.053.013.010.00%-0.50%3.15%6,540,00019,782,00082%3.030.97%3.000.23%2.990.40%2.920.90%0.16%
2019-01-112.953.032.953.011.69%0.47%4.08%9,230,90027,656,000106%3.000.37%2.990.44%2.980.95%2.890.63%-0.02%
2019-01-102.993.012.952.96-0.34%-0.84%2.99%6,690,90019,970,00078%2.99-0.43%2.980.27%2.950.92%2.870.63%-0.15%
2019-01-092.963.022.962.970.34%-0.93%3.99%10,660,60031,958,000121%3.001.77%2.971.71%2.931.63%2.860.67%-0.31%
2019-01-082.962.982.912.960.00%0.48%4.34%6,074,40017,898,00072%2.95-0.47%2.921.07%2.880.95%2.840.21%-0.44%
2019-01-072.952.982.932.960.68%0.00%4.56%7,858,40023,264,00090%2.962.71%2.891.76%2.851.14%2.830.25%-0.56%
2019-01-042.802.952.792.943.16%2.01%4.11%10,826,70031,207,000120%2.881.48%2.841.46%2.820.54%2.820.07%-0.71%
2019-01-032.832.872.812.850.71%0.35%0.99%8,362,80023,751,00095%2.841.50%2.800.39%2.800.43%2.82-0.32%-0.83%
2019-01-022.772.842.752.832.54%1.14%-0.04%9,906,80027,722,000108%2.801.56%2.79-0.22%2.79-0.18%2.83-0.77%-0.92%
2018-12-282.752.792.712.760.36%0.18%-3.26%6,315,50017,402,00066%2.76-1.64%2.80-0.07%2.80-0.57%2.85-0.63%-0.93%
2018-12-272.882.882.742.75-2.14%-1.82%-4.21%13,682,20038,324,000144%2.80-0.60%2.80-0.29%2.81-0.60%2.87-0.97%-0.85%
2018-12-262.852.862.792.81-1.06%-0.28%-3.07%8,127,30022,906,00092%2.821.44%2.81-0.43%2.83-0.42%2.90-0.62%-0.78%
2018-12-252.812.842.722.84-0.35%2.23%-2.64%10,344,50028,735,000119%2.78-2.32%2.82-1.37%2.84-1.22%2.92-0.98%-0.75%
2018-12-242.832.872.812.850.35%0.21%-3.26%5,181,10014,737,00064%2.84-0.11%2.86-0.35%2.88-0.90%2.95-0.61%-0.69%
2018-12-212.872.872.822.84-2.07%-0.25%-4.18%10,064,00028,652,000114%2.85-0.97%2.87-0.93%2.90-1.02%2.96-1.04%-0.70%
2018-12-202.872.912.842.901.05%0.87%-3.17%8,534,50024,539,00099%2.88-0.28%2.89-1.20%2.93-1.15%3.00-1.25%-0.67%
2018-12-192.932.942.862.87-1.37%-0.45%-5.37%7,557,00021,787,00084%2.88-1.17%2.93-1.15%2.97-0.90%3.03-1.11%-0.62%
2018-12-182.962.982.872.91-2.35%-0.24%-5.12%10,552,00030,778,000113%2.92-1.79%2.96-1.66%2.99-1.03%3.07-1.19%-0.57%
2018-12-173.013.012.942.98-1.00%0.34%-3.99%11,707,90034,772,000124%2.97-1.92%3.01-1.31%3.03-0.69%3.10-0.86%-0.53%
2018-12-143.083.083.003.01-2.59%-0.59%-3.86%6,310,50019,111,00066%3.03-1.46%3.05-0.23%3.05-0.72%3.130.13%-0.61%
2018-12-133.053.123.023.091.31%0.55%-1.18%6,968,10021,410,00068%3.070.56%3.060.56%3.07-1.10%3.13-0.29%-0.77%
2018-12-123.083.083.033.050.00%-0.20%-2.74%5,387,90016,465,00049%3.060.20%3.04-0.88%3.10-0.86%3.14-0.29%-0.77%
2018-12-113.023.073.023.050.99%0.00%-3.02%5,816,00017,736,00048%3.050.56%3.07-1.60%3.13-0.86%3.15-0.41%-0.78%
2018-12-103.113.122.993.02-3.51%-0.43%-4.37%11,394,90034,556,00088%3.03-3.32%3.12-1.92%3.16-0.91%3.16-0.66%-0.77%
2018-12-073.173.183.113.130.00%-0.22%-1.54%7,981,10025,039,00063%3.14-1.94%3.18-0.63%3.190.73%3.18-0.81%-0.69%