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
2019-12-112.252.252.212.22-1.33%0.00%0.00%4,864,00010,831,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-12-102.292.292.232.25-1.32%-0.04%-1.88%7,487,20016,855,000112%2.25-1.79%2.28-1.09%2.29-0.61%2.29-0.30%0.26%
2019-12-092.332.332.272.28-1.30%-0.52%-0.87%4,468,50010,241,00070%2.29-0.56%2.30-0.17%2.30-0.56%2.30-0.04%0.36%
2019-12-062.302.322.292.310.00%0.22%0.39%5,873,80013,537,00088%2.31-0.35%2.310.04%2.320.22%2.30-0.22%0.45%
2019-12-052.322.342.302.310.00%-0.13%0.17%5,862,30013,561,00071%2.310.39%2.31-0.60%2.310.35%2.310.35%0.65%
2019-12-042.312.322.282.310.43%0.26%0.52%4,366,50010,059,00053%2.300.00%2.320.35%2.300.35%2.300.17%0.65%
2019-12-032.322.332.292.30-1.71%-0.17%0.26%5,266,40012,135,00058%2.30-1.50%2.310.39%2.30-0.09%2.290.26%0.71%
2019-12-022.272.382.272.342.63%0.04%2.27%9,685,20022,651,00098%2.343.13%2.301.28%2.300.48%2.290.88%0.79%
2019-11-292.272.282.252.280.00%0.53%0.53%4,349,2009,865,00044%2.27-0.53%2.28-0.48%2.29-0.70%2.270.53%0.61%
2019-11-282.262.302.242.281.79%0.00%1.06%7,849,50017,894,00078%2.280.22%2.29-0.31%2.300.35%2.260.45%0.48%
2019-11-272.312.322.232.24-3.86%-1.54%-0.27%10,094,10022,965,000105%2.28-1.73%2.29-0.99%2.300.09%2.250.49%0.30%
2019-11-262.322.332.292.330.43%0.65%4.25%5,427,90012,566,00061%2.320.65%2.320.83%2.290.48%2.240.72%0.12%
2019-11-252.322.332.272.320.00%0.87%4.55%7,945,20018,272,00090%2.30-0.99%2.300.39%2.281.11%2.220.82%-0.09%
2019-11-222.232.402.232.324.98%-0.13%5.41%20,844,80048,416,000242%2.324.92%2.291.55%2.262.31%2.201.80%-0.34%
2019-11-212.252.252.182.21-1.34%-0.18%2.22%6,629,20014,674,00086%2.21-2.47%2.251.17%2.210.64%2.160.33%-0.64%
2019-11-202.242.332.222.240.00%-1.32%3.94%11,820,40026,835,000155%2.270.62%2.232.25%2.191.76%2.160.84%-0.78%
2019-11-192.102.322.102.245.66%-0.71%4.82%15,911,30035,902,000227%2.267.38%2.184.46%2.153.66%2.140.99%-0.95%
2019-11-182.062.122.052.122.42%0.90%0.19%7,804,90016,395,000116%2.101.25%2.090.68%2.080.19%2.12-0.84%-1.16%
2019-11-152.072.102.052.070.00%-0.24%-3.00%6,146,90012,753,00085%2.080.24%2.070.24%2.07-0.81%2.13-0.84%-1.22%
2019-11-142.082.092.052.070.00%0.00%-3.81%4,157,1008,604,00046%2.070.19%2.07-0.39%2.09-0.67%2.15-1.33%-1.52%
2019-11-132.072.082.062.07-0.48%0.19%-5.09%4,182,2008,641,00039%2.070.10%2.07-1.24%2.11-0.66%2.18-1.27%-1.74%
2019-11-122.082.082.052.080.00%0.78%-5.84%5,934,90012,249,00053%2.06-1.15%2.10-0.99%2.12-1.17%2.21-1.43%-1.66%
2019-11-112.122.142.072.08-1.89%-0.38%-7.18%7,314,30015,270,00066%2.09-2.25%2.12-1.07%2.14-1.34%2.24-1.67%-1.53%
2019-11-082.172.192.102.12-2.75%-0.75%-6.98%8,602,30018,375,00078%2.140.00%2.14-0.97%2.17-0.50%2.28-1.21%-1.38%
2019-11-072.162.192.072.181.40%2.06%-5.50%8,361,10017,857,00077%2.14-1.57%2.17-1.55%2.18-1.62%2.31-1.07%-1.27%
2019-11-062.202.202.152.15-2.27%-0.92%-7.80%5,329,70011,568,00052%2.17-0.91%2.200.14%2.22-1.64%2.33-0.85%-1.14%
2019-11-052.242.242.172.20-0.90%0.46%-6.46%8,625,70018,893,00086%2.19-1.31%2.20-1.53%2.26-1.78%2.35-1.09%-1.05%
2019-11-042.202.252.182.220.00%0.05%-6.64%11,022,50024,454,000116%2.221.46%2.23-2.06%2.30-2.30%2.38-1.41%-0.92%
2019-11-012.152.242.152.22-3.06%1.51%-7.96%23,381,40051,129,000255%2.19-4.66%2.28-5.60%2.35-4.74%2.41-3.90%-0.77%
2019-10-312.302.352.292.290.00%-0.17%-8.76%17,974,50041,242,000253%2.29-10.04%2.41-7.12%2.47-4.89%2.51-3.46%-0.35%