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:
妙可蓝多( 600882.SH 上证)
板块 :化学农药   
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
2019-08-2314.1514.2813.8813.90-1.42%-1.29%2.40%3,150,00044,355,00062%14.080.84%14.08-0.69%14.100.56%13.570.68%1.15%
2019-08-2214.0614.2013.8014.10-0.35%0.97%4.58%2,667,50037,248,00054%13.96-1.46%14.180.33%14.021.51%13.480.54%1.14%
2019-08-2114.3614.3614.0314.15-2.01%-0.15%5.52%3,228,40045,749,00068%14.17-0.67%14.130.86%13.810.99%13.410.92%1.11%
2019-08-2014.0015.0013.7814.442.41%1.22%8.67%6,396,80091,259,000139%14.272.17%14.012.53%13.681.61%13.292.27%1.08%
2019-08-1913.9814.2313.7914.100.50%0.98%8.52%6,118,00085,425,000137%13.960.77%13.661.63%13.461.96%12.991.65%0.90%
2019-08-1613.8014.2413.5014.031.81%1.25%9.76%9,186,700127,303,000219%13.863.84%13.442.94%13.202.79%12.782.56%0.77%
2019-08-1512.4413.7812.4013.789.98%3.27%10.57%11,401,200152,143,000302%13.346.50%13.065.04%12.844.27%12.462.75%0.58%
2019-08-1412.4712.7412.3812.531.05%0.00%3.31%2,921,60036,607,00089%12.531.33%12.431.03%12.320.84%12.130.46%0.41%
2019-08-1312.6012.6012.2512.40-1.67%0.28%2.71%2,437,00030,133,00072%12.37-0.36%12.310.65%12.221.42%12.070.04%0.40%
2019-08-1211.9212.7911.9212.615.79%1.61%4.49%4,600,00057,086,000129%12.413.54%12.231.86%12.041.10%12.07-0.36%0.50%
2019-08-0912.0512.1111.8711.92-1.00%-0.55%-1.58%1,904,80022,830,00047%11.99-0.03%12.011.09%11.91-0.28%12.110.51%0.90%
2019-08-0812.0912.1311.8312.040.84%0.42%-0.08%1,586,80019,025,00035%11.99-0.32%11.88-0.12%11.95-0.48%12.050.33%1.03%
2019-08-0712.1112.1911.9111.94-1.57%-0.74%-0.59%2,535,10030,494,00057%12.032.24%11.89-0.29%12.000.15%12.010.63%0.99%
2019-08-0611.6412.2011.3212.132.71%3.09%1.63%5,187,90061,042,000114%11.77-1.71%11.92-1.43%11.99-0.83%11.940.43%0.90%
2019-08-0512.3312.3411.8111.81-4.22%-1.34%-0.63%3,535,30042,320,00085%11.97-0.89%12.100.12%12.09-1.16%11.890.36%0.75%
2019-08-0212.0212.4511.7512.330.74%2.08%4.11%4,249,70051,332,000110%12.08-1.02%12.08-0.31%12.230.92%11.840.63%0.55%
2019-08-0111.8912.5011.7612.243.29%0.29%4.00%4,876,40059,511,000138%12.202.47%12.12-1.27%12.120.82%11.771.08%0.44%
2019-07-3112.1812.1811.8011.85-3.11%-0.50%1.78%3,360,20040,019,00099%11.91-2.26%12.281.20%12.021.07%11.640.40%0.29%
2019-07-3012.5612.5612.0212.23-1.85%0.37%5.46%4,659,30056,774,000152%12.19-2.43%12.131.18%11.891.75%11.601.05%0.21%
2019-07-2912.1812.8212.1812.462.38%-0.22%8.56%7,769,50097,027,000296%12.497.32%11.995.72%11.694.62%11.483.56%0.02%
2019-07-2611.1812.1711.1012.1710.04%4.59%9.81%6,148,60071,545,000285%11.645.77%11.344.78%11.173.24%11.081.81%-0.38%
2019-07-2511.0611.1810.9011.06-0.63%0.54%1.60%1,721,80018,942,00099%11.000.56%10.820.54%10.82-0.14%10.89-0.07%-0.56%
2019-07-2410.6111.1810.5311.135.80%1.74%2.17%3,094,00033,849,000169%10.944.20%10.770.80%10.830.27%10.89-0.23%-0.57%
2019-07-2310.8210.8310.3110.52-2.14%0.20%-3.65%2,068,40021,716,000115%10.50-2.55%10.68-1.99%10.81-1.01%10.92-1.12%-0.55%
2019-07-2210.7710.8810.6810.75-1.29%-0.22%-2.65%1,218,90013,132,00064%10.77-0.55%10.90-0.31%10.92-0.20%11.04-1.65%-0.44%
2019-07-1910.6310.9510.6010.891.59%0.52%-3.01%1,680,30018,204,00067%10.83-1.39%10.93-0.44%10.94-0.31%11.23-0.39%-0.18%
2019-07-1811.1011.4310.6710.72-2.46%-2.43%-4.90%2,845,70031,265,000112%10.990.48%10.980.30%10.97-0.10%11.27-0.47%-0.11%
2019-07-1711.0011.0310.8110.990.09%0.50%-2.96%834,6009,126,00033%10.94-0.52%10.95-0.19%10.98-0.47%11.33-0.41%-0.01%
2019-07-1611.0211.1210.8010.980.27%-0.11%-3.44%1,130,80012,430,00042%10.990.63%10.97-0.18%11.03-0.91%11.37-0.87%0.11%
2019-07-1511.1011.1010.8110.950.00%0.25%-4.54%1,892,10020,667,00060%10.92-0.91%10.99-0.86%11.14-2.20%11.47-0.39%0.39%