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:
瀚叶股份( 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
2019-08-233.083.082.933.01-1.63%0.47%5.43%70,904,100212,442,000124%3.000.13%2.960.00%2.941.00%2.861.31%0.59%
2019-08-222.863.102.823.068.13%2.27%8.59%131,442,200393,272,000247%2.994.76%2.962.28%2.912.32%2.822.29%0.34%
2019-08-212.892.912.812.83-2.75%-0.91%2.72%66,944,600191,214,000152%2.86-4.03%2.890.73%2.840.89%2.761.03%0.01%
2019-08-202.893.092.862.913.56%-2.22%6.71%153,469,200456,664,000406%2.989.25%2.879.12%2.828.14%2.736.07%-0.22%
2019-08-192.592.812.582.8110.20%3.16%9.30%60,272,400164,160,000213%2.726.95%2.634.49%2.603.29%2.570.71%-1.06%
2019-08-162.542.582.522.551.19%0.12%-0.12%21,392,90054,478,00079%2.552.83%2.520.40%2.52-0.20%2.55-0.93%-1.24%
2019-08-152.442.542.412.520.00%1.74%-2.21%24,107,90059,722,00083%2.48-2.48%2.51-0.67%2.53-0.55%2.58-1.38%-1.24%
2019-08-142.582.592.502.52-0.40%-0.79%-3.56%19,555,10049,677,00068%2.540.99%2.53-0.32%2.54-0.16%2.61-0.99%-1.18%
2019-08-132.532.542.492.53-1.17%0.60%-4.13%20,776,60052,257,00071%2.52-0.36%2.53-0.39%2.540.08%2.64-1.16%-1.20%
2019-08-122.542.582.482.560.39%1.43%-4.12%30,176,40076,164,000103%2.52-1.18%2.54-0.51%2.54-1.47%2.67-1.07%-1.11%
2019-08-092.532.632.512.551.19%-0.16%-5.52%36,179,90092,416,000132%2.55-0.12%2.560.63%2.58-1.72%2.70-1.17%-1.01%
2019-08-082.562.602.512.52-1.18%-1.45%-7.73%21,644,20055,334,00086%2.56-0.12%2.54-2.01%2.62-1.94%2.73-1.02%-0.89%
2019-08-072.552.602.532.551.19%-0.39%-7.58%23,996,60061,443,00098%2.561.51%2.59-2.26%2.68-1.94%2.76-1.22%-0.81%
2019-08-062.602.602.442.52-5.62%-0.08%-9.77%41,107,600103,665,000170%2.52-7.18%2.65-4.77%2.73-3.57%2.79-2.38%-0.71%
2019-08-052.762.782.672.67-3.96%-1.73%-6.68%30,156,60081,949,000150%2.72-2.06%2.79-2.28%2.83-1.46%2.86-1.04%-0.51%
2019-08-022.782.832.732.78-3.47%0.22%-3.84%28,710,30079,650,000152%2.77-3.78%2.85-1.96%2.87-1.24%2.89-1.03%-0.49%
2019-08-012.922.922.862.88-1.71%-0.10%-1.40%24,572,10070,847,000146%2.88-1.40%2.91-0.38%2.91-0.31%2.92-0.71%-0.52%
2019-07-312.912.942.902.930.69%0.21%-0.41%19,070,80055,771,000113%2.920.07%2.920.17%2.92-0.10%2.94-1.21%-0.62%
2019-07-302.912.952.892.910.00%-0.41%-2.28%20,636,00060,289,000103%2.920.48%2.910.10%2.920.14%2.98-0.24%-0.53%
2019-07-292.902.942.882.910.00%0.07%-2.51%12,934,90037,620,00064%2.910.00%2.91-0.41%2.92-0.14%2.99-0.07%-0.56%
2019-07-262.922.922.902.91-0.34%0.07%-2.58%11,223,00032,631,00052%2.91-0.27%2.920.07%2.92-0.58%2.99-0.03%-0.65%
2019-07-252.942.952.892.92-0.34%0.14%-2.28%13,943,70040,655,00062%2.92-0.85%2.92-0.07%2.94-0.91%2.99-0.13%-0.69%
2019-07-242.922.962.922.930.34%-0.37%-2.07%14,966,80044,011,00065%2.941.20%2.92-0.65%2.96-1.63%2.99-0.27%-0.77%
2019-07-232.882.942.882.920.69%0.48%-2.67%14,313,30041,597,00059%2.91-0.58%2.94-1.41%3.01-0.30%3.00-0.40%-0.79%
2019-07-223.013.022.862.90-3.65%-0.79%-3.72%20,087,20058,712,00081%2.92-2.86%2.98-2.20%3.02-0.07%3.01-0.86%-0.76%
2019-07-192.993.042.983.010.67%0.03%-0.92%13,499,40040,614,00051%3.01-0.27%3.050.23%3.020.30%3.04-1.30%-0.73%
2019-07-183.053.062.982.99-3.55%-0.89%-2.86%26,971,40081,375,00086%3.02-2.11%3.040.53%3.020.17%3.08-1.66%-0.61%
2019-07-172.993.182.973.103.33%0.58%-0.96%47,791,300147,286,000134%3.083.04%3.032.09%3.010.84%3.13-0.35%-0.37%
2019-07-163.023.022.973.000.33%0.30%-4.49%19,888,60059,496,00058%2.991.18%2.970.03%2.99-0.50%3.14-0.57%-0.30%
2019-07-152.953.032.882.990.00%1.15%-5.35%25,793,70076,253,00073%2.960.10%2.97-0.97%3.00-1.70%3.16-0.91%-0.21%