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:
妙可蓝多( 600882.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
2021-09-2454.0059.3854.0057.907.26%-0.34%8.37%15,376,600893,354,000272%58.108.48%56.008.34%54.365.00%53.432.50%-0.80%
2021-09-2352.2055.0051.2553.984.41%0.79%3.56%6,031,000323,013,000118%53.564.19%51.691.24%51.771.06%52.13-0.27%-1.16%
2021-09-2250.4952.5249.8851.700.68%0.58%-1.08%3,837,400197,252,00074%51.402.06%51.06-0.37%51.23-0.14%52.27-0.72%-1.14%
2021-09-1751.5151.9449.0051.35-0.29%1.96%-2.46%7,702,200387,910,000144%50.36-3.09%51.25-0.75%51.30-0.91%52.65-1.59%-1.07%
2021-09-1653.0053.0050.8051.50-2.57%-0.91%-3.73%4,382,500227,762,00088%51.970.15%51.640.05%51.77-0.39%53.50-0.99%-0.90%
2021-09-1550.4053.4050.1052.864.22%1.86%-2.17%5,627,700292,037,000109%51.891.65%51.61-0.11%51.98-1.03%54.03-0.75%-0.83%
2021-09-1451.7952.7050.3750.72-2.16%-0.65%-6.83%5,009,300255,731,00083%51.05-1.73%51.67-1.33%52.52-1.64%54.44-2.34%-0.86%
2021-09-1352.4853.2051.4651.84-1.28%-0.21%-7.00%3,547,100184,262,00052%51.95-0.18%52.36-1.39%53.39-1.25%55.74-1.88%-0.62%
2021-09-1052.5953.3351.3552.510.02%0.91%-7.57%5,555,800289,110,00074%52.04-2.07%53.10-2.07%54.07-2.10%56.81-1.09%-0.40%
2021-09-0953.3554.8751.9052.50-1.13%-1.20%-8.60%4,219,900224,239,00057%53.14-1.63%54.22-1.57%55.23-1.30%57.44-0.84%-0.29%
2021-09-0855.5055.5053.0853.10-4.41%-1.70%-8.33%6,294,800340,033,00084%54.02-2.61%55.09-2.44%55.960.03%57.93-1.08%-0.24%
2021-09-0756.0756.8354.3255.55-1.84%0.15%-5.14%4,729,100262,315,00061%55.47-1.59%56.47-0.86%55.94-2.21%58.56-0.12%-0.23%
2021-09-0655.8457.3855.5156.59-0.07%0.40%-3.48%3,906,200220,164,00049%56.36-2.06%56.961.76%57.21-1.98%58.63-0.05%-0.25%
2021-09-0356.6259.6855.8156.63-0.63%-1.59%-3.46%4,742,900272,937,00060%57.551.17%55.97-2.25%58.36-0.48%58.660.13%-0.25%
2021-09-0256.1558.4555.6056.99-0.89%0.20%-2.72%5,887,400334,871,00071%56.883.57%57.26-2.52%58.64-0.72%58.59-0.23%-0.24%
2021-09-0156.1159.2951.6557.500.19%4.70%-2.07%12,171,200668,428,000147%54.92-8.06%58.74-3.39%59.07-2.47%58.72-1.10%-0.11%
2021-08-3163.0063.7057.3957.39-10.00%-3.92%-3.34%12,440,700743,116,000177%59.73-4.83%60.80-0.69%60.560.64%59.370.03%0.12%
2021-08-3059.6764.3959.1063.776.07%1.60%7.44%8,480,400532,266,000138%62.764.41%61.231.80%60.181.90%59.360.36%0.29%
2021-08-2759.2661.3358.8560.120.65%0.01%1.65%4,854,800291,833,00075%60.110.19%60.151.55%59.060.92%59.150.01%0.50%
2021-08-2660.4461.6059.2859.73-2.45%-0.45%1.00%6,221,400373,290,00090%60.00-0.44%59.231.13%58.520.46%59.14-0.34%0.73%
2021-08-2557.5061.5857.3061.236.49%1.60%3.19%9,111,000549,082,000122%60.275.17%58.572.21%58.250.93%59.34-0.97%1.00%
2021-08-2457.9259.3055.9157.500.77%0.34%-4.04%7,409,100424,580,00087%57.31-0.37%57.30-0.46%57.72-1.02%59.92-0.36%1.47%
2021-08-2358.7858.9156.8257.06-1.55%-0.80%-5.12%5,843,000336,089,00067%57.520.69%57.57-0.70%58.31-1.56%60.14-0.07%1.74%
2021-08-2058.1458.5055.3857.96-1.71%1.46%-3.69%7,426,800424,263,00080%57.13-2.57%57.97-2.07%59.24-0.95%60.180.31%1.94%
2021-08-1958.6059.6557.8258.970.63%0.58%-1.72%3,355,400196,729,00036%58.63-0.14%59.20-1.49%59.80-0.64%60.001.05%2.04%
2021-08-1858.8560.4957.8558.60-0.73%-0.19%-1.30%5,545,400325,580,00054%58.71-2.01%60.09-0.20%60.19-1.64%59.371.19%2.03%
2021-08-1762.0062.0058.3159.03-4.31%-1.48%0.60%6,363,500381,288,00061%59.92-1.91%60.21-0.50%61.200.17%58.681.77%1.82%
2021-08-1658.9962.2858.8061.693.56%0.99%7.00%8,814,700538,430,00084%61.082.50%60.52-1.52%61.090.62%57.662.37%1.61%
2021-08-1358.7561.4657.6759.57-0.48%-0.04%5.77%9,393,900559,795,00087%59.59-2.01%61.45-0.04%60.711.00%56.322.30%1.27%
2021-08-1263.7564.0059.2859.860.00%-1.57%8.73%12,303,600748,225,000120%60.81-3.78%61.480.82%60.112.26%55.052.45%0.86%