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
2021-04-2275.0075.0071.1573.87-1.48%1.15%10.36%4,921,700359,416,000101%73.030.47%71.132.97%68.851.92%66.941.11%1.17%
2021-04-2170.4775.5670.0074.985.31%3.16%13.26%8,768,300637,314,000185%72.685.02%69.084.18%67.553.20%66.202.14%1.25%
2021-04-2066.0071.2065.0071.2010.00%2.88%9.85%11,971,800828,558,000281%69.218.75%66.316.23%65.463.94%64.812.44%1.15%
2021-04-1960.5865.2960.5464.737.36%1.71%2.30%6,103,400388,434,000167%63.644.89%62.42-0.42%62.970.52%63.270.26%1.08%
2021-04-1661.7862.3859.9560.29-2.33%-0.63%-4.47%3,284,600199,287,00090%60.67-1.93%62.68-0.91%62.65-0.84%63.110.31%1.21%
2021-04-1563.5063.9961.3361.73-2.12%-0.22%-1.88%3,237,500200,299,00085%61.87-3.78%63.25-0.26%63.18-0.91%62.910.28%1.31%
2021-04-1463.5067.3061.0063.070.94%-1.91%0.53%5,653,700363,533,000162%64.302.30%63.420.76%63.760.35%62.741.17%1.29%
2021-04-1361.6364.2961.4162.481.38%-0.60%0.76%3,619,200227,485,000111%62.861.03%62.94-1.32%63.53-0.28%62.010.95%1.23%
2021-04-1263.5063.5861.4161.63-3.40%-0.94%0.34%2,445,600152,151,00075%62.21-2.30%63.78-0.59%63.710.17%61.421.40%1.20%
2021-04-0963.2364.9462.5063.800.66%0.19%5.32%2,845,800181,208,00082%63.68-1.82%64.160.08%63.611.49%60.581.66%1.13%
2021-04-0863.0466.8863.0163.38-0.78%-2.28%6.36%3,843,500249,279,000111%64.861.96%64.111.58%62.671.67%59.591.86%0.98%
2021-04-0763.8164.5062.6063.88-1.01%0.42%9.19%2,432,500154,736,00071%63.610.03%63.112.03%61.641.56%58.501.14%0.83%
2021-04-0663.5064.8861.8964.533.08%1.47%11.56%3,240,500206,082,00095%63.601.80%61.861.94%60.701.94%57.841.77%0.85%
2021-04-0262.5964.2461.6362.600.03%0.20%10.15%4,363,700272,610,000124%62.473.52%60.682.85%59.542.67%56.831.54%0.78%
2021-04-0156.5062.5856.3062.5810.00%3.70%11.80%5,512,300332,660,000160%60.355.81%59.002.73%57.992.98%55.981.34%0.61%
2021-03-3157.4557.7756.8156.89-1.71%-0.25%3.00%1,647,70093,976,00051%57.04-0.88%57.430.61%56.310.98%55.230.10%0.49%
2021-03-3056.9958.0856.2057.881.81%0.59%4.90%2,906,100167,226,00087%57.540.05%57.081.99%55.770.88%55.180.51%0.50%
2021-03-2957.4258.5056.5056.85-0.44%-1.16%3.56%3,591,700206,581,000107%57.521.64%55.971.94%55.281.51%54.900.70%0.45%
2021-03-2654.9657.6554.9657.105.18%0.91%4.74%5,947,500336,554,000178%56.595.34%54.902.20%54.461.42%54.520.71%0.34%
2021-03-2553.0955.0052.0054.291.00%1.06%0.29%4,127,300221,716,000119%53.720.88%53.720.33%53.70-0.43%54.140.14%0.24%
2021-03-2453.1254.5552.3053.75-0.24%0.94%-0.58%3,145,700167,516,00086%53.25-1.79%53.54-0.54%53.93-0.88%54.060.36%0.19%
2021-03-2353.9155.3653.5053.88-0.04%-0.63%0.02%2,865,100155,347,00078%54.221.73%53.83-0.46%54.41-0.01%53.871.37%0.04%
2021-03-2253.6154.1852.8053.900.69%1.13%1.43%4,449,100237,132,000106%53.30-1.78%54.07-1.89%54.41-0.36%53.141.07%-0.28%
2021-03-1954.4855.4253.5253.53-3.79%-1.35%1.81%2,790,200151,404,00060%54.26-2.46%55.120.09%54.610.04%52.58-0.15%-0.65%
2021-03-1855.4856.4454.7555.64-0.41%0.02%5.66%1,880,500104,612,00036%55.630.09%55.061.03%54.590.79%52.660.05%-0.84%
2021-03-1755.9556.3854.4055.870.85%0.52%6.16%3,043,400169,150,00050%55.582.42%54.510.62%54.161.24%52.630.25%-1.11%
2021-03-1653.5055.8952.9655.403.03%2.09%5.52%3,307,000179,464,00051%54.271.10%54.170.63%53.502.10%52.50-0.03%-1.32%
2021-03-1553.9854.9153.0053.77-1.21%0.17%2.38%3,005,300161,321,00043%53.68-1.27%53.831.00%52.401.29%52.52-0.34%-1.53%
2021-03-1254.2056.0053.5154.430.00%0.11%3.29%5,638,400306,567,00078%54.371.87%53.303.37%51.73-0.12%52.70-0.27%-1.64%
2021-03-1151.5054.6051.0154.430.00%1.98%3.01%5,670,000302,635,00075%53.383.04%51.561.79%51.79-0.20%52.84-0.45%-1.83%