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:
圣济堂( 600227.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
2020-07-022.742.742.702.740.74%0.59%-1.26%6,998,70019,062,000109%2.720.55%2.710.07%2.72-0.48%2.78-0.29%-0.31%
2020-07-012.702.742.672.721.12%0.41%-2.26%4,793,30012,985,00075%2.710.37%2.71-0.70%2.74-1.01%2.78-0.29%-0.32%
2020-06-302.742.742.672.69-1.10%-0.33%-3.62%6,771,60018,276,000104%2.70-0.88%2.73-1.34%2.77-0.93%2.79-0.39%-0.36%
2020-06-292.772.772.702.72-1.81%-0.11%-2.93%5,350,40014,568,00084%2.72-1.84%2.77-1.74%2.79-0.43%2.80-0.36%-0.36%
2020-06-242.812.822.762.77-1.42%-0.14%-1.49%4,902,00013,597,00079%2.77-1.49%2.81-0.28%2.80-0.57%2.81-0.21%-0.30%
2020-06-232.842.852.802.81-1.06%-0.21%-0.28%3,524,5009,925,00059%2.82-1.26%2.820.53%2.820.11%2.82-0.11%-0.23%
2020-06-222.822.882.812.840.35%-0.42%0.67%5,185,50014,788,00088%2.851.93%2.81-0.21%2.820.29%2.82-0.04%-0.16%
2020-06-192.802.832.762.831.43%1.14%0.28%5,411,10015,140,00091%2.800.25%2.810.00%2.81-0.07%2.82-0.25%-0.12%
2020-06-182.842.852.752.79-2.45%-0.04%-1.38%12,028,40033,575,000206%2.79-2.24%2.81-0.32%2.81-0.43%2.83-0.56%-0.03%
2020-06-172.832.922.812.861.78%0.18%0.53%7,945,60022,681,000158%2.861.96%2.820.75%2.820.21%2.85-0.59%0.09%
2020-06-162.792.832.782.811.08%0.36%-1.82%5,772,70016,163,000109%2.800.07%2.80-0.50%2.82-0.46%2.86-0.42%0.22%
2020-06-152.822.832.772.78-1.42%-0.64%-3.27%5,775,80016,161,000102%2.80-0.29%2.82-0.53%2.83-0.63%2.87-0.62%0.30%
2020-06-122.832.832.782.82-1.05%0.50%-2.49%5,480,30015,380,00092%2.81-1.30%2.83-0.84%2.85-0.59%2.89-0.41%0.37%
2020-06-112.852.862.822.85-0.35%0.25%-1.86%4,870,50013,848,00066%2.84-0.25%2.85-0.49%2.86-0.49%2.900.24%0.50%
2020-06-102.882.882.842.860.00%0.35%-1.28%3,214,9009,164,00043%2.85-0.80%2.87-0.24%2.88-0.96%2.900.42%0.40%
2020-06-092.882.892.852.86-0.69%-0.45%-0.87%3,549,40010,198,00045%2.87-0.14%2.88-0.38%2.91-0.03%2.890.59%0.30%
2020-06-082.872.922.852.880.35%0.10%0.42%4,415,30012,704,00055%2.880.07%2.89-1.13%2.91-0.41%2.870.42%0.17%
2020-06-052.912.912.862.87-1.03%-0.17%0.49%4,311,60012,394,00053%2.88-0.97%2.920.00%2.92-0.03%2.860.60%0.02%
2020-06-042.962.962.882.90-1.02%-0.10%2.15%4,924,10014,296,00060%2.90-1.53%2.92-0.38%2.920.55%2.840.71%-0.19%
2020-06-032.912.982.882.931.74%-0.61%3.94%9,441,00027,831,000109%2.951.80%2.930.52%2.901.04%2.820.64%-0.39%
2020-06-022.932.952.872.88-2.04%-0.55%2.82%9,071,50026,275,000106%2.90-1.70%2.920.73%2.871.13%2.800.43%-0.55%
2020-06-013.003.022.922.940.00%-0.20%5.41%7,937,50023,383,00092%2.951.20%2.891.51%2.841.32%2.790.07%-0.71%
2020-05-292.772.962.762.946.14%1.00%5.49%20,250,60058,958,000227%2.914.86%2.854.43%2.813.54%2.790.87%-0.79%
2020-05-282.752.822.742.770.00%-0.22%0.25%6,381,80017,718,00083%2.781.31%2.731.22%2.710.41%2.76-0.72%-0.91%
2020-05-272.692.782.682.772.97%1.09%-0.47%6,779,60018,577,00085%2.742.32%2.700.82%2.70-0.19%2.78-0.57%-0.91%
2020-05-262.662.712.652.691.13%0.45%-3.89%6,916,20018,521,00085%2.680.64%2.68-0.60%2.70-0.99%2.80-0.75%-0.98%
2020-05-252.662.682.632.660.00%-0.04%-5.67%4,552,10012,114,00057%2.66-0.78%2.69-0.96%2.73-1.44%2.82-1.05%-1.01%
2020-05-222.682.722.652.66-0.75%-0.82%-6.67%7,525,10020,179,00086%2.68-1.03%2.72-1.27%2.77-1.14%2.85-1.49%-1.00%
2020-05-212.782.792.652.68-3.60%-1.11%-7.36%11,379,80030,837,000119%2.71-1.99%2.75-2.27%2.80-2.03%2.89-1.36%-0.90%
2020-05-202.772.832.732.780.00%0.54%-5.22%7,475,90020,669,00083%2.77-0.68%2.82-1.30%2.86-1.04%2.93-0.88%-0.76%