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
2022-01-1918.9018.9318.1518.52-2.42%0.17%-5.17%45,629,500843,647,00066%18.49-3.27%18.88-1.60%19.26-2.62%19.53-0.22%0.02%
2022-01-1819.0819.4318.9018.98-1.45%-0.70%-3.03%42,446,600811,276,00064%19.110.33%19.18-1.53%19.78-0.50%19.57-0.06%-0.01%
2022-01-1718.9019.3518.5119.260.78%1.10%-1.65%44,704,800851,688,00066%19.05-1.42%19.48-2.67%19.880.34%19.58-0.18%-0.12%
2022-01-1419.3119.7919.0019.11-2.35%-1.12%-2.59%63,388,1001,225,020,00095%19.33-2.66%20.02-0.42%19.810.03%19.62-0.09%-0.26%
2022-01-1320.1420.5519.5319.57-4.21%-1.43%-0.34%78,598,4001,560,433,000126%19.85-3.22%20.100.99%19.810.40%19.640.10%-0.37%
2022-01-1221.0021.0020.1520.43-1.64%-0.41%4.14%113,996,3002,338,474,000199%20.513.12%19.912.50%19.732.01%19.621.09%-0.51%
2022-01-1119.2520.7719.1620.7710.01%4.41%7.03%131,201,1002,610,020,000250%19.897.48%19.422.84%19.341.70%19.410.91%-0.81%
2022-01-1018.6118.9917.8718.880.48%2.01%-1.83%48,665,600900,712,000106%18.51-2.44%18.88-0.99%19.01-1.16%19.23-0.35%-1.10%
2022-01-0719.2619.4518.7518.79-2.84%-0.95%-2.64%39,512,700749,566,00082%18.97-1.31%19.07-0.70%19.24-0.42%19.30-0.50%-1.37%
2022-01-0618.7519.6918.6819.342.76%0.61%-0.29%44,046,500846,679,00093%19.221.12%19.21-0.58%19.32-0.57%19.40-0.46%-1.41%
2022-01-0519.2819.4318.7318.82-3.64%-0.99%-3.41%38,595,300733,658,00081%19.01-1.72%19.32-0.62%19.43-0.32%19.49-0.52%-1.45%
2022-01-0419.6619.8118.8019.53-0.46%0.97%-0.29%53,018,9001,025,490,000108%19.34-1.16%19.44-0.78%19.490.20%19.59-1.22%-1.54%
2021-12-3119.3520.0019.3319.621.71%0.27%-1.05%43,852,200858,079,00081%19.570.71%19.590.34%19.450.53%19.83-1.56%-1.64%
2021-12-3019.5219.7819.2319.29-1.18%-0.73%-4.23%37,678,600732,118,00066%19.43-1.61%19.530.53%19.35-0.57%20.14-1.24%-1.56%
2021-12-2919.4920.1519.3519.52-0.41%-1.15%-4.29%46,450,800917,322,00082%19.751.77%19.421.05%19.46-0.37%20.39-1.30%-1.55%
2021-12-2819.0019.6618.9919.603.05%1.00%-5.14%54,004,4001,047,947,00093%19.412.02%19.22-0.88%19.54-0.70%20.66-1.84%-1.49%
2021-12-2719.0019.2518.8019.02-0.11%-0.01%-9.64%34,800,200661,950,00058%19.02-0.87%19.39-1.53%19.67-2.05%21.05-2.01%-1.32%
2021-12-2419.9920.0118.7119.04-5.04%-0.77%-11.36%76,439,4001,466,645,000120%19.19-4.78%19.70-2.05%20.09-3.44%21.48-3.03%-1.10%
2021-12-2320.1320.3819.9520.05-0.84%-0.50%-9.49%38,013,200765,978,00059%20.15-0.36%20.11-1.49%20.80-1.76%22.15-0.91%-0.78%
2021-12-2220.2820.3820.0320.220.25%-0.01%-9.55%40,754,000824,122,00062%20.221.11%20.41-2.89%21.17-1.88%22.36-0.89%-0.68%
2021-12-2119.8120.4819.6120.170.20%0.84%-10.58%59,098,9001,182,017,00088%20.00-3.50%21.02-3.21%21.58-2.89%22.56-1.36%-0.59%
2021-12-2022.0322.0520.1220.13-9.93%-2.88%-11.97%102,040,1002,114,993,000153%20.73-8.01%21.72-5.08%22.22-4.45%22.87-2.23%-0.49%
2021-12-1723.0123.1922.2222.35-3.75%-0.80%-4.43%59,447,4001,339,422,000102%22.53-2.55%22.88-1.57%23.26-1.40%23.39-0.76%-0.25%
2021-12-1623.0223.3922.8323.220.96%0.43%-1.46%37,360,300863,769,00064%23.12-0.13%23.24-1.40%23.590.03%23.57-1.15%-0.13%
2021-12-1523.1623.5022.9223.00-1.03%-0.65%-3.52%42,110,000974,850,00063%23.15-1.07%23.57-0.80%23.580.09%23.84-0.72%0.11%
2021-12-1424.0124.1523.1423.24-2.88%-0.69%-3.22%51,702,1001,209,902,00068%23.40-2.61%23.760.18%23.560.35%24.01-0.17%0.31%
2021-12-1323.8424.4423.7023.93-0.21%-0.40%-0.51%58,087,4001,395,651,00075%24.030.97%23.721.14%23.48-0.08%24.050.25%0.41%
2021-12-1023.0024.1822.8323.983.99%0.77%-0.05%93,096,4002,215,415,000119%23.802.83%23.451.60%23.49-0.21%23.990.15%0.34%
2021-12-0923.3023.4822.9123.06-0.30%-0.35%-3.74%43,213,7001,000,036,00056%23.140.40%23.08-1.43%23.54-2.11%23.960.07%0.16%
2021-12-0822.8523.3122.8023.130.00%0.34%-3.38%46,270,5001,066,584,00059%23.05-0.08%23.42-1.40%24.05-1.08%23.94-0.02%0.03%