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:
红 太 阳( 000525.SZ 深证)
板块 :化学农药   
所属成分指数: 中证500
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
2021-04-195.285.345.255.290.00%-0.36%-6.73%15,642,10083,042,00074%5.310.44%5.280.40%5.27-0.28%5.67-2.98%-1.06%
2021-04-165.245.335.235.290.38%0.08%-9.51%12,928,30068,339,00053%5.291.05%5.250.25%5.28-0.77%5.85-2.14%-0.57%
2021-04-155.355.355.165.270.00%0.75%-11.78%15,530,30081,241,00056%5.23-0.31%5.24-1.08%5.32-5.29%5.97-0.93%0.02%
2021-04-145.235.285.215.270.57%0.44%-12.60%10,942,80057,417,00040%5.25-0.04%5.30-1.21%5.62-2.30%6.03-0.56%0.06%
2021-04-135.325.365.195.24-1.69%-0.17%-13.59%13,592,60071,341,00051%5.25-2.63%5.36-6.19%5.75-2.43%6.06-0.79%0.09%
2021-04-125.415.455.325.33-1.66%-1.13%-12.79%13,325,00071,835,00054%5.39-0.35%5.72-2.61%5.89-3.28%6.11-0.67%0.14%
2021-04-095.505.555.315.42-4.58%0.18%-11.91%25,096,500135,780,000106%5.41-8.97%5.87-3.85%6.09-3.18%6.15-1.51%0.17%
2021-04-086.206.265.685.68-9.98%-4.43%-9.08%53,098,400315,582,000272%5.94-5.28%6.11-5.13%6.29-2.07%6.25-1.65%0.31%
2021-04-076.336.396.206.31-2.32%0.57%-0.66%18,930,200118,765,000137%6.27-2.43%6.44-1.11%6.43-0.20%6.350.27%0.46%
2021-04-066.506.536.316.46-0.77%0.47%1.97%16,508,000106,143,000134%6.43-1.34%6.510.73%6.440.30%6.340.40%0.38%
2021-04-026.556.716.356.51-1.81%-0.11%3.17%38,008,400247,704,000350%6.52-0.26%6.461.21%6.421.65%6.311.89%0.29%
2021-04-016.066.636.066.639.95%1.47%7.06%34,179,100223,313,000455%6.537.20%6.386.28%6.326.28%6.193.79%0.09%
2021-03-315.876.345.866.034.33%-1.07%1.06%12,889,40078,562,000252%6.105.80%6.013.84%5.942.91%5.97-0.53%-0.30%
2021-03-305.825.825.735.78-0.52%0.33%-3.65%2,333,40013,442,00044%5.76-0.90%5.780.14%5.78-0.64%6.00-0.30%-0.19%
2021-03-295.805.855.785.81-0.17%-0.05%-3.44%3,027,80017,601,00055%5.810.69%5.780.14%5.81-0.63%6.02-0.32%-0.14%
2021-03-265.705.835.705.821.75%0.81%-3.58%3,268,40018,870,00057%5.770.56%5.77-0.89%5.85-0.90%6.04-0.33%-0.10%
2021-03-255.795.795.715.72-0.17%-0.37%-5.55%2,881,10016,540,00048%5.74-0.71%5.82-1.11%5.90-1.42%6.06-0.13%-0.05%
2021-03-245.795.865.725.73-1.04%-0.90%-5.51%4,040,50023,362,00067%5.78-1.50%5.89-1.26%5.99-1.85%6.06-0.15%-0.03%
2021-03-236.016.035.785.79-3.98%-1.36%-4.66%7,570,00044,439,000122%5.87-2.59%5.96-2.20%6.10-0.83%6.07-0.49%-0.03%
2021-03-226.016.065.996.030.33%0.07%-1.20%3,742,90022,553,00060%6.03-0.27%6.09-1.50%6.15-0.13%6.10-0.51%-0.03%
2021-03-196.046.136.016.01-1.96%-0.53%-2.02%5,260,10031,782,00076%6.04-2.04%6.19-0.16%6.16-0.10%6.13-0.18%0.02%
2021-03-186.116.296.116.13-1.29%-0.62%-0.24%7,063,00043,565,000101%6.17-1.63%6.200.19%6.170.47%6.15-0.03%0.08%
2021-03-176.086.546.086.212.14%-0.96%1.02%10,899,70068,336,000148%6.273.21%6.191.61%6.141.66%6.150.54%0.16%
2021-03-166.066.156.016.08-0.82%0.08%-0.56%4,854,20029,489,00069%6.08-0.52%6.090.55%6.04-0.23%6.110.20%0.14%
2021-03-156.036.185.996.130.99%0.38%0.46%4,895,40029,897,00070%6.110.44%6.050.88%6.05-0.98%6.100.13%0.16%
2021-03-126.036.136.036.070.83%-0.16%-0.39%5,036,00030,618,00072%6.082.03%6.00-0.45%6.11-0.28%6.090.16%0.19%
2021-03-115.956.025.876.021.01%1.02%-1.05%4,117,90024,538,00057%5.96-0.12%6.03-1.82%6.13-0.46%6.080.05%0.22%
2021-03-106.036.085.885.96-1.49%-0.10%-1.99%6,262,10037,359,00084%5.97-2.29%6.14-0.82%6.16-0.05%6.08-0.20%0.27%
2021-03-096.236.255.986.05-3.66%-0.92%-0.71%8,662,30052,890,000112%6.11-2.63%6.19-0.27%6.160.29%6.09-0.46%0.36%
2021-03-086.196.346.176.280.00%0.14%2.60%10,571,60066,298,000124%6.271.54%6.211.31%6.141.02%6.120.02%0.65%