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:
中国化学( 601117.SH 上证)
板块 :建筑业   上证180   
所属成分指数: 上证180沪深300
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
2022-05-199.369.409.209.38-1.26%1.06%2.93%39,655,300368,068,00083%9.28-2.52%9.40-0.14%9.350.57%9.110.13%0.32%
2022-05-189.389.719.269.501.28%-0.23%4.38%65,809,200626,642,000138%9.522.12%9.411.42%9.291.47%9.100.82%0.23%
2022-05-179.399.469.189.38-0.95%0.60%3.91%41,152,400383,690,00086%9.32-0.43%9.281.20%9.161.04%9.030.68%0.05%
2022-05-169.099.509.039.475.11%1.13%5.62%67,170,100628,977,000132%9.363.81%9.171.81%9.071.56%8.972.10%-0.17%
2022-05-138.969.098.929.011.58%-0.11%2.60%27,673,600249,605,00049%9.020.83%9.010.72%8.930.51%8.780.55%-0.71%
2022-05-129.009.098.818.87-2.10%-0.85%1.56%38,319,900342,795,00066%8.95-1.03%8.950.46%8.88-0.44%8.730.09%-0.94%
2022-05-118.979.298.859.061.23%0.23%3.83%71,220,900643,781,000119%9.042.62%8.901.45%8.920.27%8.730.20%-1.11%
2022-05-108.659.028.468.952.40%1.61%2.77%48,647,100428,491,00080%8.810.89%8.78-1.37%8.900.24%8.71-0.13%-1.24%
2022-05-098.658.878.618.740.81%0.11%0.23%28,589,900249,590,00046%8.73-0.50%8.90-0.56%8.882.07%8.72-0.43%-1.31%
2022-05-068.948.988.608.67-4.62%-1.19%-1.00%55,902,600490,471,00088%8.77-3.85%8.950.26%8.700.72%8.76-0.80%-1.29%
2022-05-059.109.318.999.09-0.44%-0.38%2.96%52,213,700476,426,00084%9.131.84%8.933.96%8.630.54%8.83-0.80%-1.24%
2022-04-298.929.138.789.132.82%1.90%2.58%59,957,300537,197,00091%8.962.18%8.591.68%8.590.04%8.90-0.99%-1.18%
2022-04-288.339.028.338.884.59%1.27%-1.21%78,742,300690,481,000119%8.776.34%8.440.26%8.58-0.11%8.99-1.44%-1.04%
2022-04-278.208.577.928.493.41%2.96%-6.91%108,109,300891,496,000157%8.25-1.39%8.42-3.28%8.59-2.78%9.12-3.34%-0.86%
2022-04-268.488.548.178.21-3.07%-1.82%-12.98%51,932,200434,240,00076%8.36-4.76%8.71-1.87%8.84-2.55%9.44-1.76%-0.45%
2022-04-258.929.198.458.47-6.41%-3.53%-11.81%61,837,700542,932,00091%8.78-1.57%8.87-1.56%9.07-2.26%9.60-1.59%-0.21%
2022-04-228.759.158.609.053.78%1.46%-7.27%63,496,400566,377,00090%8.92-0.12%9.02-2.46%9.28-2.47%9.76-1.15%0.05%
2022-04-219.139.328.678.72-4.39%-2.36%-11.67%50,289,500449,159,00069%8.93-3.23%9.24-2.73%9.52-2.30%9.87-0.75%0.23%
2022-04-209.539.539.099.12-4.20%-1.18%-8.31%47,666,000439,908,00068%9.23-2.95%9.50-2.56%9.74-1.99%9.95-0.32%0.38%
2022-04-199.489.689.329.520.42%0.12%-4.60%61,054,200580,561,00090%9.51-1.63%9.75-2.06%9.94-1.18%9.98-0.31%0.50%
2022-04-1810.0410.109.399.48-6.32%-1.93%-5.29%74,892,300723,949,000114%9.67-5.30%9.96-2.21%10.06-1.17%10.01-0.13%0.67%
2022-04-1510.2010.3710.0810.12-1.17%-0.86%0.97%46,248,200472,096,00077%10.210.70%10.180.23%10.180.36%10.020.36%0.82%
2022-04-149.9510.379.7910.242.91%1.02%2.53%55,782,200565,485,00092%10.14-0.55%10.16-0.20%10.140.28%9.990.41%1.05%
2022-04-1310.5010.589.959.95-3.21%-2.38%0.04%89,079,500908,016,000152%10.190.61%10.180.58%10.110.89%9.950.79%1.10%
2022-04-1210.0010.409.8210.281.38%1.47%4.18%70,447,000713,679,000127%10.13-0.70%10.120.51%10.020.64%9.870.63%1.09%
2022-04-1110.2210.5010.0110.140.20%-0.61%3.41%80,363,600819,858,000155%10.201.80%10.071.81%9.961.32%9.810.96%1.06%
2022-04-089.8010.249.7110.124.01%0.98%4.19%78,352,800785,273,000159%10.021.24%9.891.13%9.830.80%9.710.68%0.98%
2022-04-079.7710.159.689.73-1.12%-1.71%0.86%42,667,800422,369,00086%9.902.61%9.780.81%9.750.59%9.650.74%1.02%
2022-04-069.749.889.469.840.92%2.00%2.76%45,116,300435,233,00084%9.65-1.52%9.70-0.40%9.690.21%9.580.81%0.95%
2022-04-019.599.909.589.750.00%-0.47%2.64%49,509,100484,999,00089%9.801.48%9.740.70%9.670.54%9.501.49%0.81%