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:
青松建化( 600425.SH 上证)
板块 :非金属矿物制品_h   
所属成分指数: 中证500
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
2022-01-173.823.833.783.820.79%0.47%-2.08%13,131,20049,928,00047%3.80-0.50%3.85-0.95%3.91-0.28%3.900.10%0.25%
2022-01-143.913.913.783.79-2.82%-0.81%-2.75%25,867,00098,841,00093%3.82-2.63%3.89-1.42%3.92-0.58%3.90-0.03%0.24%
2022-01-133.933.983.893.90-1.02%-0.61%0.05%19,098,10074,947,00073%3.920.10%3.940.08%3.940.08%3.900.21%0.25%
2022-01-123.963.973.883.94-0.76%0.51%1.29%32,403,300127,032,000128%3.92-1.33%3.94-0.20%3.940.26%3.890.31%0.24%
2022-01-113.914.003.903.971.28%-0.08%2.37%40,323,600160,217,000173%3.971.46%3.950.56%3.930.77%3.880.68%0.25%
2022-01-103.883.973.883.920.26%0.10%1.77%25,979,800101,746,000123%3.92-0.74%3.930.46%3.900.57%3.850.52%0.21%
2022-01-073.903.983.873.91-0.26%-0.89%2.04%37,492,600147,922,000187%3.950.82%3.911.14%3.881.04%3.830.66%0.16%
2022-01-063.843.963.833.921.55%0.18%2.97%30,961,000121,140,000164%3.912.03%3.871.39%3.840.97%3.810.21%0.12%
2022-01-053.853.883.803.860.26%0.65%1.61%20,058,40076,928,000104%3.840.21%3.810.53%3.800.26%3.80-0.29%0.16%
2022-01-043.803.863.763.851.58%0.60%1.05%22,285,20085,289,000104%3.831.54%3.790.66%3.790.45%3.810.08%0.29%
2021-12-313.743.803.723.791.07%0.56%-0.45%18,073,30068,113,00084%3.770.05%3.77-0.27%3.770.27%3.810.03%0.32%
2021-12-303.773.803.743.75-0.27%-0.45%-1.47%14,399,30054,235,00067%3.770.05%3.780.11%3.76-0.29%3.810.08%0.35%
2021-12-293.803.813.743.76-1.05%-0.13%-1.13%11,401,30042,921,00051%3.77-0.74%3.770.37%3.77-0.74%3.800.16%0.39%
2021-12-283.773.833.753.801.33%0.18%0.08%17,566,70066,624,00074%3.790.99%3.76-0.21%3.80-0.65%3.800.34%0.42%
2021-12-273.753.793.723.751.08%-0.16%-0.90%14,900,70055,972,00062%3.760.72%3.77-1.16%3.83-0.05%3.780.27%0.41%
2021-12-243.793.803.703.71-2.37%-0.51%-1.70%19,231,00071,713,00076%3.73-1.97%3.81-1.12%3.83-0.10%3.770.08%0.42%
2021-12-233.883.903.773.80-2.06%-0.11%0.77%24,731,80094,069,000103%3.80-1.66%3.850.00%3.830.18%3.770.27%0.42%
2021-12-223.933.963.833.88-1.02%0.31%3.16%30,369,600117,466,000136%3.87-0.18%3.850.73%3.820.79%3.760.59%0.41%
2021-12-213.783.933.773.923.70%1.16%4.84%40,631,300157,454,000199%3.882.24%3.831.54%3.791.55%3.741.00%0.37%
2021-12-203.763.833.753.780.27%-0.26%2.11%19,554,80074,122,000103%3.790.85%3.770.56%3.740.65%3.700.38%0.30%
2021-12-173.773.793.723.770.27%0.32%2.22%19,604,20073,681,000106%3.760.03%3.750.89%3.710.51%3.690.38%0.27%
2021-12-163.743.793.733.760.80%0.08%2.34%22,339,20083,939,000121%3.760.78%3.710.81%3.690.49%3.670.47%0.24%
2021-12-153.683.773.663.731.08%0.05%2.00%26,592,50099,150,000138%3.732.22%3.680.90%3.680.58%3.660.44%0.22%
2021-12-143.633.693.603.691.37%1.18%1.35%19,884,70072,513,000111%3.65-0.52%3.65-0.19%3.65-0.14%3.640.19%0.16%
2021-12-133.633.713.633.640.55%-0.71%0.17%24,433,20089,580,000147%3.671.02%3.660.22%3.660.16%3.630.41%0.13%
2021-12-103.653.673.603.62-1.36%-0.25%0.03%12,211,50044,320,00080%3.63-1.06%3.65-0.33%3.650.11%3.620.11%0.07%
2021-12-093.673.693.643.67-0.27%0.05%1.52%13,007,50047,715,00088%3.670.49%3.660.22%3.650.25%3.620.17%0.06%
2021-12-083.683.693.623.680.00%0.82%1.97%13,182,70048,116,00093%3.65-0.44%3.650.27%3.640.30%3.610.14%0.04%
2021-12-073.633.703.623.681.94%0.38%2.11%22,667,90083,104,000164%3.670.74%3.640.41%3.630.58%3.600.31%0.05%
2021-12-063.623.683.603.610.00%-0.80%0.47%14,247,30051,850,000113%3.640.47%3.630.44%3.610.59%3.590.08%0.05%