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:
云天化( 600096.SH 上证)
板块 :化学肥料   
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
2021-02-259.389.488.708.99-4.06%0.02%9.63%72,668,400653,177,000121%8.99-0.07%8.941.46%8.742.05%8.202.31%1.65%
2021-02-249.009.538.639.372.40%4.18%16.91%85,943,800772,982,000148%8.991.58%8.812.73%8.573.03%8.022.90%1.54%
2021-02-238.359.158.259.159.98%3.34%17.47%88,309,800781,910,000160%8.852.70%8.583.67%8.323.95%7.792.99%1.35%
2021-02-228.468.828.228.323.74%-3.49%10.01%100,508,800866,512,000199%8.627.87%8.285.87%8.005.81%7.563.45%1.11%
2021-02-198.068.207.788.02-0.74%0.35%9.70%48,816,700390,162,000104%7.990.71%7.822.98%7.562.68%7.311.44%0.83%
2021-02-187.828.157.668.087.16%1.81%12.11%61,853,200490,881,000136%7.946.32%7.595.02%7.362.19%7.211.69%0.77%
2021-02-107.277.657.207.543.15%1.02%6.39%45,483,800339,471,00098%7.463.17%7.231.82%7.210.92%7.090.47%0.69%
2021-02-097.107.407.067.313.84%1.04%3.63%43,990,000318,277,00092%7.243.77%7.10-0.46%7.140.81%7.050.28%0.79%
2021-02-086.767.226.687.044.14%0.98%0.09%43,478,800303,118,00086%6.97-1.68%7.13-0.35%7.08-0.01%7.030.16%0.91%
2021-02-057.417.456.766.76-9.99%-4.67%-3.74%62,809,300445,354,000120%7.09-2.46%7.160.66%7.080.63%7.020.85%1.11%
2021-02-047.157.607.037.513.73%3.30%7.84%67,757,200492,606,000136%7.272.42%7.111.70%7.041.37%6.961.15%1.14%
2021-02-036.877.476.747.245.39%2.00%5.16%62,026,400440,240,000129%7.103.73%6.991.76%6.950.07%6.891.06%1.13%
2021-02-027.007.086.706.87-2.69%0.39%0.84%38,270,300261,883,00081%6.84-1.71%6.87-0.44%6.94-0.47%6.810.56%1.10%
2021-02-016.777.116.737.063.98%1.41%4.21%37,502,800261,092,00076%6.962.34%6.90-0.89%6.970.19%6.780.65%1.22%
2021-01-296.796.996.576.790.30%-0.19%0.88%37,159,900252,815,00074%6.80-1.78%6.96-0.81%6.960.90%6.730.78%1.19%
2021-01-287.107.166.766.77-6.10%-2.25%1.36%46,311,000320,749,00096%6.93-2.63%7.020.23%6.900.91%6.680.98%1.08%
2021-01-276.897.286.887.214.64%1.36%9.01%49,482,200351,984,000111%7.111.48%7.002.49%6.841.83%6.611.46%0.96%
2021-01-266.967.216.856.89-1.71%-1.70%5.69%54,627,800382,889,000128%7.011.30%6.831.97%6.711.45%6.521.45%0.86%
2021-01-256.607.176.577.015.10%1.32%9.09%70,176,600485,561,000180%6.925.65%6.703.16%6.621.91%6.432.18%0.71%
2021-01-226.356.776.336.673.09%1.85%6.06%55,796,500365,421,000155%6.550.11%6.50-0.15%6.491.42%6.291.16%0.48%
2021-01-216.436.686.396.470.62%-1.10%4.07%43,767,900286,318,000135%6.542.64%6.510.74%6.401.38%6.221.06%0.36%
2021-01-206.296.506.266.430.94%0.88%4.52%41,389,300263,799,000131%6.37-2.84%6.461.45%6.321.02%6.150.70%0.25%
2021-01-196.656.786.346.37-1.39%-2.90%4.27%70,818,000464,556,000238%6.563.24%6.374.34%6.253.61%6.111.78%0.19%
2021-01-185.866.465.846.4610.05%1.67%7.63%36,425,100231,427,000138%6.358.38%6.102.57%6.032.50%6.000.39%0.04%
2021-01-156.006.035.745.87-1.84%0.12%-1.82%26,680,600156,424,00093%5.86-2.25%5.950.17%5.890.07%5.98-0.37%0.05%
2021-01-145.856.145.805.981.01%-0.30%-0.35%28,551,500171,258,00096%6.000.42%5.941.51%5.880.07%6.00-0.17%0.14%
2021-01-135.756.165.755.922.96%-0.89%-1.51%28,884,700172,525,00084%5.973.48%5.851.04%5.88-0.31%6.010.42%0.25%
2021-01-125.685.875.645.751.59%-0.38%-3.94%16,727,30096,546,00047%5.770.28%5.79-1.31%5.90-1.26%5.99-0.10%0.19%
2021-01-115.865.935.605.66-4.07%-1.67%-5.54%24,478,300140,903,00063%5.76-1.37%5.87-1.58%5.97-1.37%5.99-0.03%0.27%
2021-01-085.955.995.715.900.00%1.10%-1.57%22,636,700132,113,00059%5.84-2.44%5.96-1.65%6.05-0.48%5.99-0.10%0.27%