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:
六国化工( 600470.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
2022-08-177.367.407.257.30-0.95%0.00%0.00%11,405,10083,207,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-08-167.427.497.347.37-1.07%-0.26%1.75%12,265,20090,626,00097%7.39-0.18%7.390.52%7.340.29%7.240.24%-0.65%
2022-08-157.337.467.327.451.09%0.65%3.10%13,961,500103,346,000102%7.400.29%7.350.77%7.310.55%7.23-0.14%-0.86%
2022-08-127.277.477.247.371.10%-0.15%1.85%15,804,000116,650,000118%7.381.57%7.300.65%7.270.90%7.24-0.26%-0.87%
2022-08-117.187.337.177.291.53%0.32%0.48%13,591,30098,765,000102%7.270.82%7.250.33%7.210.66%7.26-0.66%-0.87%
2022-08-107.287.307.147.18-1.37%-0.39%-1.68%10,956,20078,974,00080%7.21-0.84%7.230.54%7.160.24%7.30-0.50%-0.82%
2022-08-097.217.317.167.280.69%0.15%-0.82%10,990,30079,885,00080%7.271.03%7.191.01%7.15-0.07%7.34-0.49%-0.79%
2022-08-087.137.247.107.230.84%0.49%-1.98%9,934,80071,478,00069%7.201.30%7.110.20%7.15-0.76%7.38-0.61%-0.77%
2022-08-057.157.197.027.170.14%0.94%-3.38%12,037,70085,508,00079%7.100.54%7.10-0.73%7.21-1.17%7.42-1.01%-0.76%
2022-08-046.967.206.917.162.87%1.34%-4.50%13,631,90096,311,00083%7.07-0.87%7.15-1.61%7.29-1.61%7.50-1.56%-0.72%
2022-08-037.117.306.956.96-2.25%-2.34%-8.61%15,294,400109,005,00083%7.13-1.26%7.27-1.89%7.41-1.28%7.62-1.54%-0.70%
2022-08-027.547.547.027.12-6.81%-1.36%-7.95%23,519,800169,755,000117%7.22-4.93%7.41-3.07%7.51-1.75%7.74-1.83%-0.78%
2022-08-017.527.667.487.640.92%0.63%-3.03%10,415,30079,069,00049%7.59-0.35%7.64-0.11%7.64-0.16%7.88-0.20%-0.61%
2022-07-297.687.717.577.57-1.30%-0.64%-4.12%12,435,20094,749,00055%7.62-1.07%7.65-0.07%7.65-0.57%7.90-0.29%-0.57%
2022-07-287.667.777.657.670.66%-0.40%-3.13%14,792,000113,913,00061%7.700.98%7.660.20%7.70-1.12%7.92-0.18%-0.51%
2022-07-277.697.707.607.62-1.17%-0.08%-3.93%12,468,20095,087,00050%7.63-0.16%7.64-0.88%7.78-1.32%7.93-0.19%-0.48%
2022-07-267.577.727.477.711.72%0.94%-2.98%14,165,700108,196,00053%7.64-0.27%7.71-1.67%7.89-1.30%7.95-0.26%-0.43%
2022-07-257.777.807.577.58-2.45%-1.03%-4.87%16,310,400124,917,00055%7.66-1.76%7.84-1.68%7.99-0.26%7.97-0.49%-0.40%
2022-07-227.867.947.677.77-1.15%-0.33%-2.96%21,378,600166,664,00066%7.80-2.17%7.98-1.36%8.01-0.27%8.01-0.63%-0.34%
2022-07-218.148.147.857.86-3.91%-1.37%-2.46%30,596,900243,841,00083%7.97-1.70%8.090.16%8.030.03%8.06-1.42%-0.23%
2022-07-208.148.198.038.18-0.24%0.90%0.07%29,930,600242,657,00071%8.11-0.59%8.070.52%8.030.46%8.17-2.35%0.07%
2022-07-198.028.287.978.202.24%0.55%-2.04%40,285,900328,532,00074%8.163.27%8.031.22%7.990.59%8.37-0.11%0.82%
2022-07-187.808.037.708.021.91%1.56%-4.30%25,072,100197,991,00042%7.90-0.90%7.93-0.13%7.95-0.71%8.380.26%1.03%
2022-07-157.908.087.827.87-0.63%-1.24%-5.84%27,553,200219,564,00046%7.970.52%7.94-0.14%8.00-0.89%8.360.30%0.99%
2022-07-148.008.007.857.92-1.25%-0.10%-4.96%21,648,200171,621,00035%7.93-0.03%7.95-0.91%8.08-2.12%8.330.12%0.89%
2022-07-137.908.037.768.022.69%1.13%-3.64%28,824,600228,575,00048%7.93-0.68%8.03-1.19%8.25-3.06%8.320.25%0.80%
2022-07-128.118.157.817.81-5.10%-2.18%-5.93%41,303,400329,754,00069%7.98-1.71%8.12-2.73%8.51-0.27%8.300.06%0.64%
2022-07-118.148.257.928.231.48%1.32%-0.81%47,760,100387,946,00084%8.12-1.06%8.35-3.40%8.530.34%8.300.16%0.49%
2022-07-088.508.528.098.11-4.81%-1.22%-2.10%67,483,100554,030,000126%8.21-4.47%8.65-0.33%8.510.32%8.280.42%0.29%
2022-07-078.558.888.288.520.00%-0.86%3.29%84,666,000727,651,000179%8.59-3.21%8.681.40%8.481.09%8.251.59%0.08%