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:
云天化( 600096.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
2022-08-1726.9026.9926.0126.44-2.51%0.46%-2.08%75,776,6001,994,284,000112%26.32-3.89%27.17-2.21%27.41-0.72%27.00-0.04%-0.10%
2022-08-1627.9828.2027.1027.12-3.00%-0.96%0.39%71,508,6001,958,135,000114%27.38-2.39%27.78-0.22%27.610.24%27.020.51%-0.23%
2022-08-1527.5828.3827.5827.960.72%-0.33%4.03%54,707,3001,534,669,00091%28.050.17%27.840.97%27.550.92%26.880.45%-0.48%
2022-08-1228.0028.3727.7427.76-0.75%-0.87%3.75%59,049,3001,653,659,00095%28.011.49%27.580.98%27.301.61%26.760.58%-0.63%
2022-08-1127.0128.0826.8127.973.59%1.37%5.14%85,267,0002,352,753,000136%27.591.80%27.311.33%26.861.21%26.600.42%-0.81%
2022-08-1027.4027.7026.7627.00-1.64%-0.38%1.92%57,202,9001,550,456,00095%27.10-0.21%26.951.71%26.540.66%26.490.01%-0.92%
2022-08-0926.4427.5826.2727.453.78%1.06%3.63%86,876,8002,359,618,000144%27.162.93%26.491.81%26.371.17%26.490.03%-0.99%
2022-08-0826.0026.6825.8926.450.69%0.23%-0.12%49,073,6001,294,952,00084%26.392.54%26.020.29%26.06-0.39%26.48-0.31%-1.04%
2022-08-0526.0226.2825.3026.270.65%2.08%-1.11%69,277,8001,782,776,000114%25.73-1.29%25.95-0.61%26.17-0.49%26.56-1.05%-1.09%
2022-08-0425.9926.4725.7026.101.36%0.11%-2.78%46,986,6001,224,973,00073%26.07-0.23%26.11-0.90%26.30-0.54%26.85-1.55%-1.16%
2022-08-0325.9526.6025.6125.75-0.31%-1.46%-5.57%50,349,2001,315,709,00070%26.130.07%26.35-0.17%26.44-0.63%27.27-1.35%-1.17%
2022-08-0226.6926.7025.7525.83-4.86%-1.09%-6.56%66,086,0001,725,853,00088%26.12-2.17%26.39-0.91%26.61-1.01%27.64-2.02%-1.23%
2022-08-0125.9927.1525.5327.154.14%1.71%-3.76%75,269,3002,009,177,00096%26.691.43%26.63-0.46%26.88-0.47%28.21-1.03%-1.23%
2022-07-2926.6926.9126.0226.07-2.43%-0.94%-8.54%59,224,9001,558,651,00075%26.32-2.17%26.76-1.52%27.01-1.29%28.51-1.21%-1.21%
2022-07-2827.2027.2926.5326.72-0.74%-0.67%-7.40%53,659,5001,443,512,00066%26.90-0.62%27.17-0.44%27.36-2.05%28.86-0.72%-1.14%
2022-07-2727.6527.6526.8826.92-2.64%-0.55%-7.38%59,007,5001,597,247,00072%27.07-1.87%27.29-0.97%27.93-1.90%29.06-0.70%-1.09%
2022-07-2627.3427.8627.0327.651.17%0.23%-5.53%49,419,5001,363,282,00059%27.591.17%27.56-2.20%28.47-2.20%29.27-0.45%-1.05%
2022-07-2527.2227.6326.8027.33-0.26%0.23%-7.05%54,672,4001,490,789,00061%27.27-1.57%28.18-2.34%29.11-1.04%29.40-0.80%-1.02%
2022-07-2228.3628.8327.0227.40-3.96%-1.09%-7.55%103,446,4002,865,787,000111%27.70-4.60%28.85-3.78%29.42-1.84%29.64-1.79%-0.91%
2022-07-2130.1730.1828.4228.53-5.97%-1.75%-5.46%115,459,9003,352,852,000125%29.04-4.09%29.99-1.24%29.97-0.78%30.18-1.67%-0.67%
2022-07-2030.5030.7030.1030.34-1.59%0.21%-1.15%68,598,7002,076,982,00076%30.28-2.03%30.360.15%30.200.44%30.69-1.90%-0.37%
2022-07-1930.4031.3930.4030.832.49%-0.24%-1.46%97,458,5003,011,845,00096%30.904.15%30.321.54%30.071.15%31.29-1.99%-0.06%
2022-07-1829.6030.0829.0930.081.72%1.38%-5.77%67,753,8002,010,413,00058%29.67-1.60%29.860.10%29.73-0.51%31.92-0.89%0.35%
2022-07-1529.3330.7529.2529.57-0.27%-1.94%-8.19%80,982,8002,442,026,00067%30.161.58%29.830.76%29.88-1.63%32.21-0.47%0.55%
2022-07-1429.6530.1129.1729.65-0.97%-0.12%-8.37%64,712,9001,921,031,00050%29.690.26%29.60-0.81%30.38-2.19%32.36-0.27%0.63%
2022-07-1329.4030.0929.0929.942.67%1.12%-7.73%77,729,7002,301,385,00059%29.610.20%29.85-2.81%31.06-3.13%32.45-0.21%0.67%
2022-07-1229.8030.4029.0729.16-4.11%-1.31%-10.33%100,266,0002,962,612,00073%29.55-2.76%30.71-3.59%32.06-3.36%32.52-0.25%0.61%
2022-07-1130.9631.2729.8130.41-3.28%0.07%-6.71%89,302,7002,713,711,00064%30.39-4.64%31.85-3.50%33.18-1.10%32.600.31%0.57%
2022-07-0833.0533.2030.9331.44-4.18%-1.34%-3.26%125,160,4003,988,667,00092%31.87-3.29%33.01-3.07%33.54-0.27%32.500.68%0.46%
2022-07-0731.9034.0031.6832.810.00%-0.43%1.64%117,264,6003,863,964,00090%32.95-2.62%34.05-0.23%33.630.42%32.281.30%0.37%