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:
ST瀚叶( 600226.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
2021-09-242.302.322.212.25-3.43%0.63%-5.06%62,594,300139,977,000304%2.24-5.42%2.29-3.67%2.32-3.54%2.37-2.83%-0.79%
2021-09-232.402.412.322.33-1.69%-1.44%-4.47%21,191,20050,098,000143%2.36-0.17%2.37-1.13%2.40-1.03%2.44-0.77%-0.51%
2021-09-222.382.402.342.37-1.25%0.08%-3.58%18,187,00043,064,000121%2.37-1.50%2.40-1.32%2.43-0.98%2.46-0.73%-0.46%
2021-09-172.422.442.382.400.00%-0.17%-3.07%9,655,30023,211,00069%2.40-1.15%2.43-0.74%2.45-0.57%2.48-0.64%-0.39%
2021-09-162.442.472.402.40-1.64%-1.32%-3.69%17,252,70041,957,000114%2.43-0.74%2.45-0.65%2.46-0.69%2.49-0.48%-0.31%
2021-09-152.442.502.402.440.00%-0.41%-2.56%15,367,90037,656,000106%2.45-0.73%2.47-0.65%2.48-0.44%2.50-0.60%-0.25%
2021-09-142.472.502.442.44-1.61%-1.13%-3.14%17,262,40042,608,000116%2.47-0.64%2.48-0.76%2.49-0.24%2.52-0.98%-0.08%
2021-09-132.502.512.472.48-1.20%-0.16%-2.52%11,506,20028,580,00075%2.48-0.84%2.50-0.20%2.50-0.28%2.54-0.90%0.14%
2021-09-102.522.532.492.51-0.79%0.20%-2.22%10,033,60025,134,00059%2.51-0.36%2.510.32%2.50-0.60%2.57-0.08%0.32%
2021-09-092.502.552.492.530.80%0.64%-1.52%10,985,10027,615,00061%2.510.64%2.50-0.16%2.52-0.20%2.570.12%0.33%
2021-09-082.512.532.472.510.40%0.48%-2.18%12,123,70030,290,00064%2.500.32%2.50-0.91%2.52-0.63%2.57-0.04%0.31%
2021-09-072.512.532.452.50-0.79%0.40%-2.61%21,605,00053,796,000117%2.49-1.66%2.53-0.94%2.54-1.63%2.57-0.27%0.29%
2021-09-062.562.572.512.52-1.56%-0.47%-2.10%9,966,60025,240,00058%2.53-0.98%2.55-0.55%2.58-0.96%2.570.00%0.29%
2021-09-032.542.622.502.560.39%0.12%-0.54%21,558,60055,116,000124%2.560.28%2.56-1.54%2.61-0.04%2.570.16%0.29%
2021-09-022.552.582.522.550.00%0.00%-0.78%11,133,40028,390,00066%2.55-1.12%2.60-1.14%2.610.46%2.570.08%0.26%
2021-09-012.632.672.532.55-3.41%-1.12%-0.70%18,495,70047,700,000105%2.58-2.83%2.630.27%2.600.23%2.571.10%0.25%
2021-08-312.662.712.602.64-1.12%-0.53%3.94%20,577,40054,606,000114%2.650.08%2.631.70%2.590.94%2.541.20%0.04%
2021-08-302.602.702.572.673.89%0.68%6.37%29,163,10077,333,000157%2.653.80%2.582.34%2.571.54%2.510.93%-0.20%
2021-08-272.542.612.512.571.18%0.59%3.34%18,496,80047,255,000101%2.562.16%2.520.64%2.530.48%2.490.00%-0.34%
2021-08-262.512.562.472.541.20%1.56%2.13%18,633,90046,599,000100%2.50-0.08%2.51-0.75%2.52-0.51%2.49-0.08%-0.36%
2021-08-252.522.522.492.510.00%0.28%0.84%9,251,00023,152,00051%2.50-0.71%2.530.04%2.531.61%2.49-0.20%-0.38%
2021-08-242.532.562.492.51-1.18%-0.44%0.64%11,093,80027,972,00061%2.52-0.94%2.53-0.36%2.490.93%2.49-0.24%-0.37%
2021-08-232.542.582.522.540.00%-0.20%1.60%14,195,20036,120,00078%2.551.44%2.532.55%2.470.12%2.500.00%-0.36%
2021-08-202.522.552.472.540.00%1.24%1.60%14,932,90037,470,00084%2.51-1.38%2.471.15%2.46-0.36%2.50-0.20%-0.38%
2021-08-192.512.592.472.542.01%-0.16%1.40%21,347,90054,304,000118%2.546.04%2.440.49%2.470.24%2.510.04%-0.44%
2021-08-182.372.492.302.495.06%3.79%-0.56%29,980,20071,937,000163%2.40-0.54%2.43-1.94%2.47-1.44%2.50-1.07%-0.54%
2021-08-172.482.492.372.37-4.82%-1.74%-6.36%28,157,90067,904,000168%2.41-3.64%2.48-2.09%2.50-1.92%2.53-1.13%-0.50%
2021-08-162.562.562.482.49-2.35%-0.52%-2.73%21,061,60052,709,000142%2.50-2.19%2.53-1.09%2.55-0.78%2.56-0.51%-0.45%
2021-08-132.532.602.522.550.39%-0.35%-0.89%17,642,60045,147,000130%2.560.55%2.56-0.54%2.570.08%2.57-0.23%-0.48%
2021-08-122.552.572.522.540.00%-0.20%-1.51%12,140,80030,894,00094%2.55-1.32%2.57-0.43%2.57-0.04%2.58-0.23%-0.52%