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:
茂化实华( 000637.SZ 深证)
板块 :石油加工及炼焦_h   
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
2021-04-193.953.993.913.960.00%-0.18%0.99%4,128,50016,376,00070%3.970.25%3.950.77%3.910.33%3.920.15%0.33%
2021-04-163.903.983.903.961.02%0.08%1.15%4,552,60018,013,00082%3.961.28%3.921.48%3.89-0.21%3.920.23%0.30%
2021-04-153.883.933.883.920.51%0.33%0.36%2,877,60011,244,00054%3.911.03%3.86-0.13%3.90-0.13%3.910.13%0.25%
2021-04-143.853.913.813.901.56%0.85%-0.03%2,961,40011,453,00056%3.871.07%3.87-1.02%3.91-0.31%3.900.08%0.21%
2021-04-133.863.893.803.84-1.03%0.37%-1.49%4,319,20016,527,00082%3.83-1.95%3.91-0.64%3.92-0.23%3.90-0.08%0.18%
2021-04-123.913.963.863.88-1.27%-0.56%-0.54%4,726,50018,445,00096%3.90-1.22%3.93-0.18%3.930.05%3.900.15%0.17%
2021-04-093.884.003.833.931.81%-0.51%0.90%8,391,30033,144,000185%3.950.56%3.940.31%3.930.41%3.900.44%0.15%
2021-04-083.914.013.823.86-1.78%-1.73%-0.46%6,473,50025,429,000166%3.93-0.15%3.930.26%3.910.44%3.880.34%0.11%
2021-04-073.884.003.853.930.51%-0.10%1.68%9,434,70037,119,000276%3.930.43%3.920.77%3.890.83%3.870.65%0.11%
2021-04-063.804.043.793.914.27%-0.18%1.82%11,128,30043,588,000407%3.924.34%3.893.27%3.862.25%3.841.16%0.07%
2021-04-023.763.793.733.75-0.53%-0.11%-1.21%1,157,7004,346,00059%3.75-0.19%3.76-0.32%3.780.05%3.80-0.13%-0.08%
2021-04-013.793.793.743.77-0.26%0.24%-0.82%1,559,7005,866,00074%3.76-0.24%3.78-0.24%3.77-0.08%3.80-0.24%-0.08%
2021-03-313.753.803.743.780.27%0.27%-0.79%2,281,2008,600,000106%3.77-0.61%3.780.11%3.78-0.24%3.81-0.26%-0.07%
2021-03-303.773.853.753.77-0.79%-0.61%-1.31%1,956,6007,421,00091%3.79-0.03%3.780.16%3.79-0.37%3.82-0.24%-0.02%
2021-03-293.803.823.783.800.80%0.16%-0.76%1,679,9006,374,00075%3.791.15%3.77-0.21%3.80-0.32%3.83-0.13%0.03%
2021-03-263.713.773.713.771.34%0.51%-1.67%1,744,0006,542,00074%3.75-0.66%3.78-0.84%3.81-0.29%3.83-0.08%0.05%
2021-03-253.813.833.713.72-2.36%-1.48%-3.05%2,004,1007,568,00081%3.78-1.10%3.81-0.63%3.82-0.39%3.840.05%0.07%
2021-03-243.833.853.793.81-1.04%-0.21%-0.65%1,771,7006,764,00071%3.82-0.63%3.840.03%3.84-0.21%3.840.26%0.06%
2021-03-233.883.903.813.85-0.77%0.21%0.65%2,565,8009,858,00099%3.84-0.16%3.84-0.13%3.85-0.16%3.830.32%0.00%
2021-03-223.823.883.813.882.37%0.83%1.76%2,552,0009,821,00091%3.850.73%3.84-0.13%3.85-0.03%3.81-0.39%-0.08%
2021-03-193.803.873.753.79-1.56%-0.79%-0.99%2,647,80010,114,00085%3.82-1.11%3.85-0.47%3.850.10%3.83-0.13%-0.03%
2021-03-183.863.893.833.85-0.77%-0.34%0.44%2,001,8007,732,00063%3.86-0.08%3.870.08%3.850.44%3.83-0.05%0.03%
2021-03-173.893.893.843.88-0.26%0.36%1.17%2,225,6008,604,00064%3.870.00%3.860.55%3.830.66%3.840.18%0.12%
2021-03-163.863.903.823.891.04%0.62%1.62%2,978,80011,517,00084%3.870.34%3.840.84%3.810.63%3.830.24%0.16%
2021-03-153.783.893.783.850.79%-0.08%0.81%2,496,1009,618,00070%3.851.29%3.810.98%3.78-0.74%3.820.08%0.30%
2021-03-123.803.833.763.820.53%0.42%0.10%2,869,00010,915,00077%3.800.90%3.770.32%3.81-0.31%3.820.18%0.36%
2021-03-113.733.813.673.802.43%0.80%-0.24%2,544,7009,594,00065%3.770.72%3.76-1.60%3.82-0.37%3.81-0.11%0.38%
2021-03-103.803.823.703.71-2.11%-0.88%-2.70%2,951,10011,047,00071%3.74-0.61%3.82-0.75%3.84-0.10%3.81-0.34%0.45%
2021-03-093.823.853.663.79-1.04%0.64%-0.94%5,011,20018,870,000107%3.77-3.88%3.85-0.85%3.84-0.18%3.83-0.47%0.56%
2021-03-083.984.013.833.830.00%-2.25%-0.36%5,192,70020,346,000102%3.921.27%3.881.15%3.850.73%3.840.10%0.75%