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:
未来股份( 600532.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
2021-09-2418.9419.2018.6718.73-1.16%-1.00%0.31%2,566,40048,556,00052%18.92-0.14%18.92-0.24%19.04-0.22%18.670.34%0.63%
2021-09-2318.9119.3218.5418.950.16%0.02%1.83%5,687,700107,764,000118%18.950.37%18.96-0.76%19.081.09%18.610.64%0.57%
2021-09-2218.6519.2118.3018.920.26%0.23%2.32%4,736,60089,414,000105%18.88-1.17%19.11-0.42%18.880.59%18.490.77%0.49%
2021-09-1719.2519.5018.7518.87-2.28%-1.21%2.83%3,420,20065,329,00078%19.10-1.20%19.191.80%18.770.93%18.350.84%0.38%
2021-09-1619.3019.5819.0119.310.05%-0.12%6.11%4,890,30094,543,000112%19.331.01%18.851.37%18.601.09%18.201.16%0.27%
2021-09-1519.1519.4218.3619.301.95%0.84%7.28%8,338,600159,595,000189%19.143.84%18.592.46%18.402.10%17.991.43%0.10%
2021-09-1417.3718.9317.0018.939.99%2.71%6.73%11,526,000212,438,000284%18.435.21%18.153.10%18.022.84%17.741.37%0.00%
2021-09-1317.7317.9017.2017.21-3.21%-1.76%-1.65%2,498,80043,775,00074%17.52-1.16%17.600.27%17.520.29%17.50-0.09%-0.05%
2021-09-1017.4718.0217.3017.781.77%0.32%1.52%4,080,30072,317,000116%17.721.67%17.550.92%17.470.61%17.510.06%0.01%
2021-09-0917.4017.7017.2417.470.46%0.22%-0.19%1,766,00030,785,00048%17.430.87%17.390.21%17.36-0.05%17.50-0.25%0.06%
2021-09-0817.4017.4617.0017.39-0.06%0.63%-0.90%1,760,20030,418,00046%17.28-0.89%17.36-0.05%17.37-0.40%17.55-0.22%0.14%
2021-09-0717.4017.7017.1317.400.06%-0.21%-1.06%3,023,00052,709,00076%17.440.62%17.37-0.02%17.44-0.25%17.59-0.15%0.21%
2021-09-0617.1317.6016.9017.391.46%0.35%-1.27%3,913,80067,824,00098%17.33-0.12%17.37-0.60%17.48-0.35%17.61-0.29%0.25%
2021-09-0317.3317.6717.0217.14-1.72%-1.20%-2.98%4,478,20077,692,000110%17.35-0.39%17.47-0.64%17.55-0.32%17.67-0.28%0.32%
2021-09-0217.3817.7617.0917.44-0.97%0.14%-1.55%5,331,30092,849,000122%17.42-1.65%17.59-0.57%17.60-0.66%17.72-0.53%0.43%
2021-09-0117.9518.2717.4017.61-1.89%-0.55%-1.12%3,738,50066,201,00083%17.71-0.18%17.690.20%17.72-0.16%17.810.40%0.62%
2021-08-3117.5517.9817.4717.951.13%1.19%1.20%2,924,90051,884,00057%17.740.60%17.65-0.38%17.75-0.04%17.740.82%0.72%
2021-08-3017.4517.9817.3017.752.01%0.66%0.89%4,458,10078,609,00080%17.630.11%17.72-0.43%17.75-0.26%17.590.54%0.68%
2021-08-2717.7518.1917.2517.40-1.97%-1.21%-0.57%4,894,90086,218,00091%17.61-2.17%17.79-0.51%17.80-0.16%17.500.52%0.67%
2021-08-2617.9118.2317.7017.75-0.95%-1.42%1.96%3,045,40054,832,00060%18.010.83%17.890.31%17.83-0.27%17.410.60%0.58%
2021-08-2517.6718.0917.4417.921.82%0.35%3.56%3,539,90063,213,00070%17.860.38%17.830.25%17.880.81%17.300.48%0.53%
2021-08-2417.8618.0617.6017.60-1.35%-1.07%2.19%2,816,60050,107,00056%17.79-0.23%17.79-0.60%17.731.26%17.220.27%0.56%
2021-08-2317.7618.0917.1617.840.39%0.05%3.87%4,425,30078,906,00091%17.830.42%17.891.04%17.510.99%17.180.39%0.55%
2021-08-2018.2718.2717.3517.77-2.36%0.07%3.86%7,507,100133,303,000165%17.76-1.73%17.711.89%17.341.33%17.110.77%0.52%
2021-08-1917.6618.2217.1618.203.06%0.72%7.18%7,390,400133,535,000188%18.073.80%17.382.71%17.112.25%16.981.39%0.44%
2021-08-1817.5017.8116.3917.663.82%1.45%5.45%9,964,700173,455,000279%17.414.52%16.923.52%16.742.27%16.751.44%0.30%
2021-08-1716.0517.1015.7217.015.72%2.14%3.03%7,362,800122,620,000256%16.653.95%16.351.95%16.370.55%16.510.40%0.15%
2021-08-1615.7516.3015.5316.091.96%0.43%-2.16%3,145,80050,400,000129%16.020.97%16.04-1.29%16.28-0.90%16.450.45%0.08%
2021-08-1316.1516.2015.7015.78-2.59%-0.55%-3.61%2,552,50040,500,00097%15.87-2.04%16.25-1.59%16.42-1.19%16.37-0.37%-0.06%
2021-08-1216.6216.6816.0016.200.00%0.02%-1.41%2,931,60047,483,000105%16.20-2.41%16.51-1.45%16.62-0.92%16.430.09%-0.07%