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
2020-01-2021.0521.1520.7521.120.43%0.52%-1.64%1,212,50025,475,00057%21.01-0.73%21.12-0.60%21.29-0.45%21.47-0.85%0.27%
2020-01-1721.1321.3921.0021.03-0.47%-0.63%-2.90%1,187,70025,136,00043%21.16-0.06%21.25-0.67%21.39-0.11%21.66-0.10%0.55%
2020-01-1621.3321.3921.0321.13-0.80%-0.22%-2.53%1,450,20030,709,00043%21.18-0.82%21.39-0.50%21.41-0.11%21.680.24%0.83%
2020-01-1521.5821.7321.0221.30-1.16%-0.24%-1.51%1,957,90041,804,00057%21.35-1.23%21.500.01%21.44-0.24%21.630.40%0.87%
2020-01-1421.5421.8421.3421.550.19%-0.31%0.04%1,731,40037,428,00048%21.620.33%21.500.38%21.49-0.41%21.540.81%0.95%
2020-01-1321.3821.7521.3621.510.70%-0.17%0.66%1,655,10035,663,00043%21.550.83%21.41-0.16%21.58-0.90%21.370.51%0.97%
2020-01-1021.3021.5621.0821.360.23%-0.05%0.48%2,327,70049,743,00060%21.370.01%21.45-0.87%21.77-0.03%21.260.27%0.94%
2020-01-0921.3421.7021.1821.310.05%-0.27%0.51%2,562,20054,750,00069%21.37-0.95%21.64-1.29%21.780.32%21.200.26%0.91%
2020-01-0821.6221.9421.2221.30-2.52%-1.26%0.73%3,093,30066,728,00089%21.57-1.49%21.920.21%21.710.67%21.150.45%0.87%
2020-01-0721.9722.2021.7521.85-2.24%-0.22%3.79%3,367,50073,742,000106%21.90-0.83%21.870.81%21.571.44%21.050.74%0.82%
2020-01-0622.5022.5021.7022.350.95%1.21%6.95%7,062,900155,962,000243%22.081.91%21.702.26%21.262.27%20.901.91%0.73%
2020-01-0320.7822.7420.5322.146.85%2.18%7.96%7,614,200164,983,000328%21.675.16%21.223.97%20.793.03%20.512.71%0.56%
2020-01-0220.6820.8920.4020.720.24%0.56%3.78%2,264,70046,664,000133%20.61-0.37%20.411.14%20.180.73%19.970.61%0.33%
2019-12-3120.2021.2220.2020.67-1.10%-0.06%4.15%3,805,10078,697,000240%20.683.07%20.181.98%20.031.91%19.851.23%0.30%
2019-12-3019.2221.1119.0620.907.95%4.16%6.61%4,380,60087,900,000316%20.072.98%19.792.46%19.662.13%19.611.06%0.26%
2019-12-2719.2819.6519.2019.360.52%-0.65%-0.21%2,068,20040,300,000193%19.492.07%19.311.33%19.250.26%19.400.18%0.20%
2019-12-2619.1019.2818.9519.260.84%0.89%-0.55%881,40016,827,00089%19.090.11%19.06-0.23%19.20-0.39%19.37-0.05%0.21%
2019-12-2519.0719.1718.9219.100.16%0.15%-1.42%704,00013,426,00073%19.070.31%19.10-0.82%19.27-0.55%19.38-0.08%0.21%
2019-12-2418.8519.2218.8019.070.58%0.31%-1.65%842,00016,008,00089%19.01-0.98%19.26-0.78%19.38-0.73%19.39-0.10%0.22%
2019-12-2319.4519.5918.7518.96-2.22%-1.25%-2.32%1,000,80019,215,000108%19.20-1.84%19.41-0.72%19.52-0.22%19.41-0.12%0.23%
2019-12-2019.6819.7719.3819.39-0.92%-0.87%-0.22%894,00017,487,00097%19.560.15%19.55-0.28%19.560.30%19.430.12%0.25%
2019-12-1919.5919.6819.4419.570.57%0.20%0.83%658,00012,851,00068%19.53-0.13%19.610.18%19.510.26%19.410.41%0.25%
2019-12-1819.8719.8719.4419.46-1.27%-0.49%0.68%1,268,60024,807,000122%19.56-0.65%19.570.45%19.450.27%19.330.38%0.20%
2019-12-1719.5519.8519.3119.711.08%0.14%2.36%1,472,70028,985,000153%19.681.37%19.481.05%19.400.75%19.260.81%0.13%
2019-12-1619.3419.5719.2119.500.93%0.43%2.08%954,10018,525,000102%19.420.87%19.280.41%19.26-0.02%19.100.47%0.00%
2019-12-1319.0519.3419.0519.321.63%0.37%1.62%994,20019,136,000102%19.250.64%19.200.09%19.26-0.17%19.010.22%-0.08%
2019-12-1219.1819.2119.0019.01-0.89%-0.60%0.21%671,90012,850,00068%19.13-0.43%19.18-0.64%19.290.49%18.970.03%-0.13%
2019-12-1119.1819.3019.1419.180.00%-0.14%1.13%432,7008,311,00042%19.21-0.06%19.31-0.17%19.200.36%18.97-0.02%-0.15%
2019-12-1019.3019.3619.1619.18-0.72%-0.20%1.11%808,20015,532,00078%19.22-1.00%19.340.76%19.130.72%18.970.02%-0.16%
2019-12-0919.4019.6019.2219.320.00%-0.47%1.87%1,071,40020,798,000105%19.410.31%19.190.91%18.990.81%18.970.03%-0.19%