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:
*ST瀚叶( 600226.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
2021-04-192.402.492.372.452.51%0.08%-5.88%14,271,70034,934,00066%2.450.82%2.45-1.17%2.49-1.46%2.60-0.65%-0.31%
2021-04-162.392.512.362.39-2.05%-1.57%-8.78%26,350,40063,981,000115%2.43-1.70%2.48-2.09%2.53-2.47%2.62-0.98%-0.28%
2021-04-152.552.572.442.44-5.06%-1.21%-7.79%30,905,40076,334,000131%2.47-4.67%2.53-3.54%2.59-3.53%2.65-0.49%-0.24%
2021-04-142.632.652.572.57-2.28%-0.81%-3.35%14,263,20036,958,00063%2.59-0.73%2.63-1.61%2.69-0.41%2.66-0.04%-0.23%
2021-04-132.642.662.572.630.38%0.77%-1.13%13,503,00035,243,00059%2.61-1.92%2.67-1.98%2.70-0.41%2.660.11%-0.23%
2021-04-122.702.742.602.62-3.32%-1.54%-1.39%19,246,30051,205,00078%2.66-2.06%2.72-0.22%2.710.07%2.66-0.49%-0.24%
2021-04-092.742.762.672.71-1.81%-0.26%1.50%18,687,10050,771,00072%2.72-1.59%2.730.18%2.710.78%2.67-1.07%-0.08%
2021-04-082.712.812.712.762.99%-0.04%2.26%32,972,30091,052,000116%2.763.22%2.721.87%2.691.97%2.700.19%0.22%
2021-04-072.702.752.652.68-0.37%0.19%-0.52%17,156,50045,899,00057%2.68-0.56%2.670.64%2.640.27%2.690.60%0.35%
2021-04-062.632.752.632.692.28%0.00%0.45%14,088,60037,901,00041%2.691.01%2.661.45%2.630.38%2.68-0.26%0.38%
2021-04-022.702.752.622.63-2.59%-1.24%-2.05%24,451,30065,103,00062%2.660.95%2.620.42%2.62-0.98%2.69-0.41%0.58%
2021-04-012.562.702.512.705.06%2.35%0.15%34,518,30091,065,00086%2.643.25%2.610.39%2.64-2.36%2.70-0.52%0.77%
2021-03-312.592.622.472.57-0.39%0.59%-5.17%28,776,70073,523,00069%2.56-2.78%2.60-2.88%2.71-0.95%2.71-0.44%1.03%
2021-03-302.582.682.562.58-0.39%-1.83%-5.22%20,726,60054,478,00050%2.630.54%2.67-3.08%2.731.07%2.72-0.04%1.29%
2021-03-292.682.722.572.59-4.43%-0.92%-4.88%34,600,80090,450,00075%2.61-5.19%2.76-0.93%2.71-0.70%2.720.04%1.57%
2021-03-262.762.832.712.71-4.91%-1.70%-0.44%36,330,000100,169,00083%2.76-3.84%2.792.62%2.72-0.26%2.721.08%1.80%
2021-03-252.802.912.762.852.89%-0.59%5.83%46,963,300134,647,000111%2.875.64%2.711.42%2.730.74%2.691.97%1.87%
2021-03-242.622.772.622.774.92%2.06%4.88%40,850,400110,868,00093%2.714.63%2.68-0.56%2.71-0.07%2.641.50%1.78%
2021-03-232.642.692.562.64-1.86%1.77%1.46%60,039,200155,766,000131%2.59-4.91%2.69-2.78%2.71-1.02%2.600.85%1.75%
2021-03-222.812.852.692.69-4.95%-1.39%4.26%62,537,800170,628,000142%2.73-3.88%2.77-0.32%2.740.81%2.581.78%1.96%
2021-03-192.822.882.792.830.00%-0.28%11.64%23,764,30067,453,00059%2.841.68%2.781.76%2.722.49%2.541.44%2.01%
2021-03-182.772.842.732.832.17%1.40%13.25%34,424,90096,083,00083%2.792.42%2.731.79%2.653.15%2.502.17%2.00%
2021-03-172.662.782.602.774.14%1.65%13.25%38,068,100103,729,00090%2.731.04%2.683.08%2.572.92%2.452.09%1.92%
2021-03-162.692.772.562.660.76%-1.37%11.02%60,581,300163,400,000139%2.703.33%2.605.43%2.502.67%2.402.83%1.98%
2021-03-152.542.642.522.645.18%1.15%13.30%37,964,10099,086,00090%2.616.01%2.473.61%2.431.71%2.332.28%1.86%
2021-03-122.372.512.342.515.02%1.95%10.18%44,749,600110,187,000100%2.464.63%2.38-0.17%2.391.31%2.281.74%1.78%
2021-03-112.302.392.252.394.82%1.57%6.74%45,332,600106,650,000100%2.350.90%2.39-0.04%2.361.42%2.241.08%1.79%
2021-03-102.302.452.282.28-5.00%-2.23%2.93%47,974,100111,860,000112%2.33-4.58%2.390.46%2.331.31%2.221.28%1.78%
2021-03-092.422.522.282.400.00%-1.80%9.74%67,300,500164,476,000176%2.443.65%2.384.76%2.303.61%2.192.87%1.75%
2021-03-082.322.402.272.400.00%1.78%12.89%47,292,900111,513,000135%2.364.15%2.272.63%2.223.26%2.132.26%1.61%