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
2018-10-182.802.802.712.71-1.45%-1.60%-8.51%9,232,20025,424,000107%2.750.92%2.75-0.80%2.78-2.87%2.96-1.79%-1.02%
2018-10-172.752.762.702.751.10%0.77%-8.82%6,274,10017,120,00074%2.73-0.76%2.77-0.93%2.86-2.32%3.02-1.57%-0.84%
2018-10-162.792.812.682.72-2.51%-1.09%-11.23%6,971,60019,170,00081%2.75-2.48%2.79-3.82%2.93-2.01%3.06-1.42%-0.68%
2018-10-152.862.862.792.79-1.06%-1.06%-10.23%7,243,10020,422,00088%2.820.57%2.91-2.78%2.99-2.10%3.11-1.46%-0.56%
2018-10-122.902.922.702.82-3.75%0.57%-10.59%12,402,10034,777,000148%2.80-7.76%2.99-4.38%3.05-3.88%3.15-2.32%-0.45%
2018-10-113.163.222.932.93-10.12%-3.62%-9.26%13,903,50042,267,000192%3.04-6.63%3.13-3.46%3.17-2.76%3.23-1.41%-0.23%
2018-10-103.203.293.203.261.56%0.12%-0.46%5,781,90018,828,00093%3.261.59%3.24-0.37%3.26-0.34%3.280.12%-0.13%
2018-10-093.203.253.183.210.31%0.16%-1.86%5,286,70016,943,00083%3.21-1.26%3.25-0.98%3.27-0.52%3.27-0.03%-0.18%
2018-10-083.303.303.203.20-3.32%-1.42%-2.20%6,059,10019,670,00093%3.25-1.31%3.28-0.67%3.29-0.30%3.27-0.21%-0.21%
2018-09-283.293.313.273.310.61%0.64%0.95%6,387,50021,011,000102%3.29-0.54%3.30-0.12%3.300.12%3.28-0.09%-0.20%
2018-09-273.313.333.293.29-0.60%-0.51%0.24%6,333,30020,942,000104%3.31-0.15%3.310.12%3.300.30%3.28-0.03%-0.21%
2018-09-263.313.333.293.310.00%-0.06%0.82%6,347,30021,022,000109%3.310.36%3.300.43%3.290.58%3.280.00%-0.23%
2018-09-253.323.323.293.31-0.30%0.30%0.82%4,801,00015,841,00084%3.300.12%3.290.40%3.270.37%3.28-0.21%-0.25%
2018-09-213.273.323.263.321.53%0.73%0.91%6,729,60022,184,000114%3.300.70%3.280.80%3.26-0.03%3.29-0.30%-0.25%
2018-09-203.283.303.253.270.00%-0.09%-0.91%6,430,60021,050,000103%3.270.40%3.250.34%3.26-0.28%3.30-0.12%-0.22%
2018-09-193.243.293.223.270.62%0.31%-1.03%7,370,80024,030,000121%3.261.40%3.24-0.34%3.27-0.37%3.30-0.39%-0.22%
2018-09-183.183.253.163.251.25%1.09%-2.02%6,218,80019,991,000101%3.22-0.68%3.25-1.16%3.28-0.76%3.32-0.42%-0.19%
2018-09-173.313.323.203.21-3.31%-0.83%-3.63%7,713,40024,971,000126%3.24-2.76%3.29-1.35%3.30-1.02%3.33-0.30%-0.17%
2018-09-143.343.353.313.32-0.90%-0.27%-0.63%4,053,40013,492,00067%3.33-0.15%3.330.00%3.34-0.24%3.34-0.09%-0.17%
2018-09-133.343.373.303.350.60%0.48%0.18%4,782,50015,944,00076%3.33-0.06%3.33-0.24%3.350.06%3.34-0.18%-0.18%
2018-09-123.343.353.323.33-0.30%-0.18%-0.60%4,071,90013,583,00061%3.340.21%3.34-0.27%3.34-0.18%3.35-0.24%-0.16%
2018-09-113.313.353.313.340.30%0.33%-0.54%4,688,30015,608,00067%3.33-0.69%3.350.06%3.35-0.06%3.36-0.27%-0.19%
2018-09-103.383.413.333.33-1.48%-0.66%-1.10%7,058,00023,656,00097%3.35-0.21%3.35-0.12%3.350.21%3.37-0.18%-0.26%
2018-09-073.323.393.313.382.11%0.63%0.21%9,321,20031,307,000123%3.361.14%3.350.15%3.340.03%3.37-0.06%-0.28%
2018-09-063.313.353.303.31-0.60%-0.33%-1.93%4,587,40015,236,00063%3.32-1.31%3.350.15%3.34-0.36%3.38-0.09%-0.30%
2018-09-053.353.403.333.33-1.19%-1.04%-1.42%6,755,10022,729,00092%3.370.51%3.340.06%3.36-0.33%3.38-0.06%-0.31%
2018-09-043.343.373.323.370.90%0.66%-0.30%6,310,20021,126,00082%3.350.90%3.34-0.39%3.37-0.44%3.38-0.24%-0.33%
2018-09-033.363.363.293.34-0.30%0.66%-1.42%7,803,70025,890,00097%3.32-1.19%3.35-1.03%3.38-0.53%3.39-0.27%-0.30%
2018-08-313.383.383.343.35-0.89%-0.24%-1.38%6,750,20022,670,00084%3.36-0.71%3.39-0.62%3.40-0.09%3.40-0.18%-0.27%
2018-08-303.433.433.363.380.00%-0.06%-0.68%8,501,20028,755,000101%3.38-1.17%3.41-0.21%3.400.03%3.40-0.06%-0.25%