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:
渤海化学( 600800.SH 上证)
板块 :其他制造业   
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
2022-06-274.204.204.134.15-0.48%-0.19%0.22%4,541,70018,886,00080%4.160.05%4.130.41%4.150.07%4.140.15%0.15%
2022-06-244.134.194.114.171.46%0.34%0.85%5,796,90024,094,00096%4.162.06%4.12-0.51%4.140.19%4.140.22%0.19%
2022-06-234.054.114.034.110.98%0.93%-0.39%3,984,50016,225,00066%4.07-0.80%4.14-0.43%4.14-0.36%4.130.05%0.18%
2022-06-224.144.174.054.07-2.16%-0.85%-1.31%4,394,30018,039,00072%4.11-2.15%4.16-0.07%4.15-0.17%4.120.02%0.21%
2022-06-214.154.274.124.160.24%-0.83%0.90%7,152,50030,004,000116%4.201.21%4.160.41%4.160.48%4.120.29%0.24%
2022-06-204.134.174.124.150.73%0.12%0.95%4,870,90020,190,00079%4.150.68%4.14-0.10%4.140.22%4.110.02%0.22%
2022-06-174.114.154.084.12-0.48%0.07%0.24%4,652,40019,153,00074%4.12-0.99%4.150.17%4.130.19%4.110.07%0.26%
2022-06-164.164.194.134.140.00%-0.43%0.80%6,361,20026,451,00099%4.160.10%4.140.41%4.120.41%4.110.10%0.29%
2022-06-154.194.204.124.14-0.48%-0.34%0.90%7,920,50032,901,000117%4.151.17%4.120.68%4.100.34%4.100.32%0.33%
2022-06-144.134.174.054.160.73%1.32%1.71%7,080,40029,074,000105%4.110.05%4.090.37%4.090.07%4.090.29%0.34%
2022-06-134.054.174.034.131.23%0.63%1.28%8,198,30033,647,000121%4.101.21%4.080.10%4.09-0.05%4.080.47%0.33%
2022-06-104.004.083.984.080.99%0.62%0.52%4,501,10018,254,00066%4.06-0.15%4.08-0.25%4.09-0.10%4.060.20%0.29%
2022-06-094.094.124.014.04-1.22%-0.52%-0.27%5,399,60021,928,00080%4.06-0.95%4.09-0.46%4.09-0.29%4.050.27%0.29%
2022-06-084.104.174.044.09-0.49%-0.24%1.24%6,456,10026,469,00097%4.100.24%4.100.15%4.100.34%4.040.35%0.26%
2022-06-074.154.154.044.11-0.24%0.49%2.09%6,459,60026,417,00094%4.09-0.87%4.10-0.27%4.090.44%4.030.15%0.21%
2022-06-064.094.184.084.120.24%-0.15%2.49%5,681,70023,442,00080%4.131.03%4.110.66%4.070.84%4.020.35%0.08%
2022-06-024.144.144.034.11-0.24%0.64%2.60%6,641,20027,120,00093%4.08-0.80%4.080.64%4.040.55%4.010.38%0.03%
2022-06-014.074.234.054.121.73%0.07%3.23%9,642,60039,701,000138%4.122.01%4.061.63%4.021.13%3.990.55%0.02%
2022-05-314.034.074.014.050.50%0.35%2.04%7,441,80030,032,000108%4.040.98%3.990.81%3.970.33%3.970.38%0.02%
2022-05-303.974.053.934.031.51%0.83%1.92%7,432,10029,708,000106%4.001.40%3.960.69%3.96-0.20%3.950.18%0.06%
2022-05-273.954.003.883.970.25%0.71%0.58%7,749,00030,544,000110%3.940.38%3.93-0.46%3.97-0.08%3.950.08%0.16%
2022-05-263.933.973.863.960.76%0.84%0.41%4,555,20017,890,00060%3.930.13%3.95-0.80%3.970.10%3.940.20%0.19%
2022-05-253.873.953.863.931.81%0.20%-0.15%5,211,70020,442,00065%3.92-1.38%3.98-0.15%3.97-0.08%3.94-0.03%0.09%
2022-05-244.054.083.863.86-5.16%-2.94%-1.96%8,883,90035,335,000101%3.98-1.12%3.990.45%3.970.46%3.94-0.10%0.04%
2022-05-233.964.093.934.072.78%1.19%3.27%9,082,60036,529,00092%4.021.87%3.970.84%3.950.59%3.94-1.20%-0.05%
2022-05-203.943.983.923.960.00%0.30%-0.73%5,605,10022,128,00044%3.950.77%3.940.41%3.930.08%3.99-0.13%0.06%
2022-05-193.933.973.883.960.25%1.07%-0.85%6,424,80025,170,00050%3.92-0.71%3.92-0.08%3.920.31%3.990.30%-0.04%
2022-05-183.933.983.903.950.51%0.10%-0.80%7,110,10028,060,00056%3.951.15%3.920.10%3.91-0.10%3.980.53%-0.19%
2022-05-173.953.963.833.93-0.51%0.74%-0.78%8,475,40033,066,00065%3.90-0.74%3.920.36%3.92-0.48%3.960.74%-0.46%
2022-05-163.943.983.883.950.00%0.51%0.46%7,160,50028,139,00055%3.930.08%3.91-0.26%3.94-1.94%3.931.18%-0.74%