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:
江山股份( 600389.SH 上证)
板块 :化学农药   
所属成分指数: 中证500
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
2019-08-2319.2119.7919.2119.702.07%0.94%2.65%2,092,60040,839,000145%19.520.80%19.520.35%19.430.54%19.190.26%-0.52%
2019-08-2219.6719.7219.1819.30-1.33%-0.32%0.83%1,286,00024,900,00095%19.36-1.26%19.450.21%19.320.58%19.140.13%-0.62%
2019-08-2119.0519.9019.0519.561.50%-0.25%2.31%2,368,30046,440,000187%19.611.51%19.411.32%19.211.09%19.120.55%-0.71%
2019-08-2019.3019.4419.1019.27-0.16%-0.24%1.35%1,888,40036,479,000166%19.320.60%19.161.49%19.010.84%19.010.35%-0.86%
2019-08-1919.0619.3618.9319.301.26%0.51%1.86%1,379,30026,486,000115%19.201.95%18.880.70%18.850.20%18.95-0.86%-1.03%
2019-08-1618.6019.0618.5019.061.93%1.19%-0.27%1,108,60020,881,00082%18.842.16%18.750.12%18.81-0.35%19.11-1.37%-1.04%
2019-08-1518.2118.7518.0118.70-0.21%1.43%-3.49%907,90016,739,00060%18.44-2.39%18.72-0.92%18.88-0.55%19.38-1.26%-1.01%
2019-08-1419.0219.1318.6518.74-0.27%-0.79%-4.50%1,293,10024,425,00083%18.890.72%18.90-0.50%18.98-0.22%19.62-0.92%-1.06%
2019-08-1319.0119.1818.4818.79-2.69%0.19%-5.13%1,623,80030,453,000104%18.75-2.53%18.99-1.02%19.02-0.17%19.81-1.22%-1.14%
2019-08-1219.1619.3519.1419.310.78%0.36%-3.70%705,00013,565,00046%19.240.22%19.190.29%19.06-1.45%20.05-0.87%-1.04%
2019-08-0919.0219.6019.0219.160.21%-0.20%-5.27%1,009,00019,372,00059%19.200.46%19.130.76%19.34-1.81%20.23-0.74%-1.00%
2019-08-0819.0219.2618.9719.121.06%0.05%-6.17%659,00012,594,00037%19.110.19%18.99-2.05%19.69-1.43%20.38-0.77%-0.93%
2019-08-0719.5019.5018.8718.92-0.58%-0.81%-7.86%934,80017,831,00046%19.080.80%19.39-2.22%19.98-1.10%20.54-0.95%-0.86%
2019-08-0619.2719.3918.5019.03-3.45%0.57%-8.21%2,522,90047,740,000111%18.92-5.28%19.83-3.52%20.20-2.51%20.73-1.37%-0.75%
2019-08-0520.0120.4419.5519.71-3.85%-1.34%-6.23%2,456,30049,069,000118%19.98-3.42%20.55-2.08%20.72-1.46%21.02-0.95%-0.60%
2019-08-0220.9120.9920.4020.50-3.98%-0.89%-3.40%2,225,10046,025,000106%20.68-2.90%20.99-1.04%21.03-0.62%21.22-1.03%-0.49%
2019-08-0121.2021.4521.1121.350.33%0.23%-0.43%1,467,50031,261,00068%21.300.64%21.210.47%21.160.20%21.44-1.81%-0.37%
2019-07-3120.9621.3020.9621.281.09%0.54%-2.55%1,129,30023,903,00041%21.170.16%21.11-0.06%21.12-0.46%21.84-1.69%-0.12%
2019-07-3020.9021.2920.6621.050.00%-0.39%-5.24%1,376,60029,090,00038%21.130.35%21.120.06%21.21-0.18%22.21-0.17%0.21%
2019-07-2921.2821.4820.8821.05-1.13%-0.04%-5.40%2,215,60046,655,00056%21.06-0.62%21.10-0.81%21.25-0.50%22.25-0.51%0.26%
2019-07-2621.2521.3021.0221.290.47%0.47%-4.81%1,507,50031,944,00034%21.190.45%21.28-0.22%21.36-1.13%22.37-0.06%0.41%
2019-07-2521.3221.4020.8821.19-0.75%0.45%-5.31%2,966,10062,569,00062%21.10-1.97%21.32-0.80%21.60-2.78%22.38-0.07%0.49%
2019-07-2421.5021.8021.2021.35-0.28%-0.79%-4.66%2,736,50058,888,00056%21.520.50%21.50-1.49%22.22-2.00%22.390.16%0.51%
2019-07-2321.2721.6021.2021.410.75%0.00%-4.24%1,583,20033,898,00030%21.41-0.48%21.82-2.87%22.670.02%22.360.09%0.51%
2019-07-2222.2022.2821.1021.25-3.93%-1.23%-4.87%3,156,10067,905,00062%21.52-3.59%22.46-2.22%22.67-0.46%22.340.24%0.51%
2019-07-1922.3922.7122.0122.12-1.91%-0.88%-0.73%3,215,20071,755,00066%22.32-2.90%22.970.29%22.770.25%22.280.15%0.48%
2019-07-1823.1023.3822.4622.55-4.81%-1.89%1.35%6,671,000153,326,000147%22.98-0.94%22.910.58%22.720.98%22.250.70%0.50%
2019-07-1722.9723.9822.3023.696.28%2.10%7.21%8,876,300205,955,000224%23.204.51%22.781.98%22.501.95%22.101.53%0.49%
2019-07-1622.2422.5422.0222.29-1.33%0.40%2.42%4,453,10098,865,000130%22.20-1.70%22.330.65%22.070.55%21.760.36%0.37%
2019-07-1522.5723.1622.0122.590.00%0.02%4.17%6,436,500145,369,000201%22.592.07%22.191.80%21.952.02%21.691.04%0.39%