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
2021-03-042.893.022.853.023.78%3.42%5.19%23,368,00068,227,000127%2.921.46%2.891.09%2.870.81%2.870.63%1.05%
2021-03-032.802.942.772.913.56%1.11%2.00%17,023,80048,993,00098%2.881.37%2.860.85%2.85-0.32%2.850.42%1.05%
2021-03-022.872.892.812.81-2.77%-1.02%-1.09%11,269,00031,993,00068%2.84-0.28%2.83-0.07%2.86-0.73%2.840.32%1.03%
2021-03-012.812.902.782.893.21%1.51%2.05%14,687,60041,815,00092%2.851.64%2.84-0.98%2.88-0.17%2.830.32%1.01%
2021-02-262.782.842.762.80-0.71%-0.04%-0.81%8,831,30024,737,00058%2.80-1.58%2.86-1.04%2.880.35%2.820.21%0.98%
2021-02-252.932.942.802.82-2.76%-0.91%0.11%12,583,50035,811,00087%2.85-1.63%2.89-0.10%2.870.56%2.820.72%0.92%
2021-02-242.892.972.832.90-0.68%0.24%3.68%25,561,90073,939,000182%2.89-0.69%2.900.91%2.860.95%2.801.75%0.83%
2021-02-232.843.052.812.922.46%0.24%6.22%30,233,80088,083,000223%2.911.18%2.872.24%2.832.09%2.752.46%0.66%
2021-02-222.822.932.812.851.42%-1.01%6.22%24,726,50071,181,000212%2.883.45%2.813.01%2.772.74%2.682.33%0.25%
2021-02-192.702.852.682.813.69%0.97%7.17%17,745,30049,382,000169%2.783.27%2.732.68%2.702.08%2.621.31%-0.11%
2021-02-182.672.752.652.712.65%0.56%4.71%12,087,80032,581,000127%2.702.75%2.651.57%2.641.38%2.590.66%-0.46%
2021-02-102.602.672.582.641.15%0.65%2.68%6,429,70016,866,00072%2.620.69%2.610.12%2.61-0.15%2.570.23%-0.54%
2021-02-092.602.622.592.610.38%0.19%1.75%6,241,80016,259,00071%2.61-0.15%2.610.31%2.611.12%2.570.16%-0.52%
2021-02-082.592.632.582.600.39%-0.34%1.52%5,338,50013,928,00061%2.61-0.27%2.60-0.31%2.580.62%2.56-0.04%-0.45%
2021-02-052.582.662.582.590.00%-0.99%1.09%5,033,90013,169,00055%2.620.93%2.611.40%2.570.27%2.56-0.39%-0.46%
2021-02-042.612.632.552.59-2.26%-0.08%0.70%11,333,10029,373,000118%2.59-0.99%2.570.82%2.560.31%2.57-0.16%-0.43%
2021-02-032.482.722.442.657.29%1.22%2.87%24,203,60063,360,000271%2.626.12%2.552.41%2.551.92%2.580.04%-0.44%
2021-02-022.502.502.442.47-1.20%0.12%-4.08%11,725,50028,924,000148%2.47-1.40%2.49-0.95%2.50-0.83%2.58-1.64%-0.48%
2021-02-012.552.582.452.50-1.96%-0.08%-4.51%10,955,20027,413,000139%2.50-1.19%2.52-0.59%2.52-1.33%2.62-1.25%-0.32%
2021-01-292.552.562.502.550.00%0.71%-3.81%5,264,30013,327,00061%2.53-0.28%2.53-0.16%2.56-1.58%2.65-2.18%-0.21%
2021-01-282.502.562.502.550.39%0.43%-5.90%4,098,60010,405,00033%2.540.52%2.54-1.25%2.60-0.73%2.71-0.18%0.14%
2021-01-272.542.562.482.540.40%0.55%-6.45%4,995,90012,622,00036%2.53-0.67%2.57-2.10%2.62-1.02%2.720.48%0.17%
2021-01-262.572.582.522.53-1.56%-0.51%-6.37%4,934,80012,551,00034%2.54-2.12%2.62-1.06%2.64-1.42%2.700.78%0.01%
2021-01-252.682.682.572.57-4.10%-1.08%-4.14%10,487,00027,250,00070%2.60-3.85%2.65-1.34%2.68-0.85%2.68-0.15%-0.28%
2021-01-222.682.752.642.680.00%-0.81%-0.19%8,331,60022,510,00056%2.701.12%2.69-0.81%2.71-1.82%2.69-0.07%-0.35%
2021-01-212.652.702.652.680.37%0.30%-0.26%5,758,10015,387,00038%2.67-0.37%2.71-0.04%2.760.15%2.69-0.22%-0.34%
2021-01-202.722.742.662.67-2.20%-0.45%-0.85%8,870,10023,790,00059%2.68-2.40%2.71-2.24%2.750.92%2.69-0.37%-0.30%
2021-01-192.742.782.712.730.00%-0.66%1.00%11,346,70031,177,00075%2.751.74%2.770.44%2.731.68%2.700.00%-0.24%
2021-01-182.682.762.682.73-0.36%1.07%1.00%17,619,10047,587,000120%2.70-3.98%2.761.14%2.680.22%2.70-0.15%-0.25%
2021-01-152.792.952.722.740.00%-2.60%1.22%37,135,300104,462,000287%2.813.92%2.736.35%2.682.73%2.711.27%-0.25%