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:
沧州大化( 600230.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
2021-02-2515.0015.3213.8813.98-5.80%-3.64%4.79%30,193,500438,050,000111%14.51-3.59%14.800.07%14.531.40%13.342.18%3.39%
2021-02-2414.9115.5214.4114.84-0.67%-1.38%13.66%33,909,400510,261,000140%15.051.60%14.792.98%14.333.46%13.063.61%3.30%
2021-02-2313.7315.3613.7314.947.02%0.87%18.56%39,371,500583,114,000175%14.812.36%14.363.49%13.855.72%12.604.65%3.17%
2021-02-2214.6914.8813.9413.960.14%-3.52%15.94%29,804,400431,236,000146%14.475.16%13.884.85%13.105.34%12.044.39%3.02%
2021-02-1913.5014.4512.8513.941.38%1.32%20.85%34,517,300474,934,000175%13.762.19%13.246.89%12.445.60%11.544.41%2.91%
2021-02-1813.3313.7513.0113.7510.00%2.12%24.46%32,594,200438,863,000186%13.4610.22%12.388.74%11.786.41%11.054.90%2.71%
2021-02-1011.5712.8011.5112.506.11%2.32%18.69%25,038,800305,865,000154%12.227.28%11.395.18%11.074.02%10.533.76%2.30%
2021-02-0910.6011.8310.5311.789.58%3.45%16.06%31,210,500355,400,000197%11.3910.31%10.834.82%10.643.56%10.153.09%2.18%
2021-02-089.9410.809.6110.758.81%4.14%9.18%19,435,000200,633,000136%10.32-0.95%10.330.22%10.271.32%9.851.14%1.87%
2021-02-0510.0910.889.859.88-1.10%-5.20%1.49%18,933,700197,322,000151%10.422.07%10.311.01%10.141.74%9.741.80%1.71%
2021-02-0410.1610.549.929.99-0.50%-2.16%4.47%14,149,000144,477,000126%10.21-0.50%10.201.72%9.971.75%9.561.22%1.50%
2021-02-0310.4310.5810.0410.04-5.28%-2.16%6.27%18,718,400192,080,000188%10.261.17%10.032.42%9.803.32%9.452.31%1.27%
2021-02-029.7010.609.6110.609.96%4.51%14.78%20,506,100207,999,000243%10.144.61%9.794.23%9.483.40%9.243.17%0.89%
2021-02-019.5410.079.219.642.77%-0.58%7.70%19,750,500191,492,000285%9.703.41%9.404.85%9.173.76%8.953.28%0.43%
2021-01-299.389.389.189.389.96%0.04%8.23%12,419,000116,440,000233%9.388.33%8.963.49%8.843.22%8.672.46%-0.01%
2021-01-288.778.838.488.53-4.69%-1.44%0.84%7,624,40065,992,000165%8.66-1.29%8.660.86%8.560.68%8.460.77%-0.33%
2021-01-278.249.088.248.958.48%2.08%6.62%14,445,000126,650,000356%8.776.56%8.594.02%8.503.53%8.392.57%-0.47%
2021-01-268.188.508.078.251.10%0.27%0.81%3,547,60029,190,000111%8.230.72%8.250.15%8.21-0.07%8.18-0.06%-0.92%
2021-01-258.388.408.068.16-2.04%-0.11%-0.35%3,271,80026,728,000101%8.17-1.84%8.240.28%8.22-0.23%8.19-0.39%-0.94%
2021-01-228.108.818.018.332.59%0.10%1.33%5,401,00044,945,000159%8.321.97%8.220.59%8.240.56%8.22-0.33%-0.95%
2021-01-218.128.238.058.120.00%-0.50%-1.55%2,380,70019,430,00072%8.160.84%8.17-0.40%8.190.41%8.25-1.06%-0.94%
2021-01-208.238.238.048.12-1.46%0.33%-2.59%3,287,90026,608,00090%8.09-2.16%8.20-0.51%8.160.11%8.34-1.48%-0.86%
2021-01-198.328.358.208.24-0.48%-0.39%-2.61%2,760,20022,833,00072%8.27-0.06%8.251.25%8.15-0.10%8.46-1.48%-0.73%
2021-01-188.178.338.148.280.98%0.04%-3.59%2,426,50020,083,00058%8.281.32%8.140.82%8.16-0.61%8.59-1.06%-0.58%
2021-01-158.098.268.088.201.36%0.38%-5.53%1,948,60015,919,00042%8.171.92%8.08-0.60%8.21-0.93%8.68-0.78%-0.47%
2021-01-148.048.157.868.090.75%0.94%-7.52%2,860,30022,926,00055%8.02-0.77%8.13-1.54%8.28-1.88%8.75-0.67%-0.39%
2021-01-138.298.297.988.03-2.43%-0.58%-8.82%4,181,50033,775,00073%8.08-2.33%8.25-1.88%8.44-2.43%8.81-1.92%-0.35%
2021-01-128.228.418.188.23-0.60%-0.48%-8.34%3,723,40030,793,00055%8.27-1.30%8.41-2.13%8.65-2.19%8.98-0.23%-0.06%
2021-01-118.608.608.278.28-3.72%-1.18%-8.00%5,412,80045,356,00080%8.38-2.64%8.60-3.02%8.85-1.93%9.00-0.53%-0.10%
2021-01-088.698.798.438.600.00%-0.07%-4.95%3,656,20031,464,00057%8.61-2.37%8.86-2.16%9.02-0.73%9.05-0.19%-0.08%