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:
江山股份( 600389.SH 上证)
板块 :化学农药   
所属成分指数: 中证500
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
2021-04-1924.0924.4623.6023.70-2.87%-1.09%4.84%4,507,600108,004,000102%23.96-0.45%23.612.34%22.940.99%22.610.87%0.64%
2021-04-1622.9825.0022.9824.404.90%1.38%8.88%6,046,200145,527,000145%24.074.58%23.072.64%22.721.73%22.411.28%0.58%
2021-04-1522.3123.6522.1023.262.24%1.06%5.12%7,373,600169,702,000180%23.023.08%22.481.32%22.331.30%22.130.99%0.50%
2021-04-1420.6622.7520.0822.7510.01%1.89%3.83%7,610,500169,928,000188%22.330.72%22.180.92%22.050.85%21.910.66%0.46%
2021-04-1323.0023.0020.6520.68-5.35%-6.71%-4.99%9,336,300206,967,000274%22.171.75%21.982.01%21.861.25%21.770.97%0.33%
2021-03-2621.6821.9621.5121.851.02%0.29%1.35%2,423,20052,792,00092%21.791.38%21.550.47%21.590.16%21.560.31%0.18%
2021-03-2521.1721.8320.9021.631.88%0.66%0.65%2,603,50055,947,000104%21.490.91%21.45-0.52%21.56-0.52%21.490.29%0.14%
2021-03-2421.4621.5021.0821.23-1.53%-0.31%-0.92%1,645,80035,048,00069%21.30-1.00%21.56-0.36%21.67-0.26%21.430.34%0.09%
2021-03-2321.9322.0021.2821.56-1.10%0.23%0.96%2,278,20049,005,00099%21.51-1.18%21.64-0.65%21.730.30%21.360.52%0.02%
2021-03-2221.6422.0421.6021.800.83%0.16%2.61%2,659,90057,895,000116%21.770.69%21.780.09%21.660.60%21.250.20%-0.10%
2021-03-1921.8321.9521.3521.62-1.19%0.02%1.97%2,604,50056,298,000118%21.62-1.27%21.760.51%21.530.46%21.200.21%-0.16%
2021-03-1821.9522.1821.6021.88-0.59%-0.07%3.41%3,865,60084,639,000190%21.900.76%21.651.44%21.431.47%21.160.53%-0.18%
2021-03-1720.8022.2220.8022.016.84%1.29%4.58%6,051,600131,504,000322%21.736.46%21.345.05%21.124.50%21.050.57%-0.22%
2021-03-1620.2920.6020.1520.600.98%0.93%-1.57%1,173,90023,960,00072%20.410.34%20.320.51%20.21-0.34%20.93-0.67%-0.22%
2021-03-1520.2920.5820.0720.400.89%0.29%-3.18%1,267,50025,783,00071%20.341.07%20.210.60%20.28-1.30%21.07-0.55%-0.11%
2021-03-1220.1920.3019.9020.220.25%0.46%-4.56%770,60015,510,00040%20.130.01%20.09-0.97%20.55-0.74%21.19-0.09%0.00%
2021-03-1119.9520.3519.8220.171.10%0.22%-4.88%1,092,00021,977,00053%20.130.40%20.29-1.92%20.70-1.24%21.21-0.18%0.06%
2021-03-1020.1720.3619.8019.95-1.09%-0.47%-6.09%1,375,90027,580,00065%20.05-2.17%20.69-1.43%20.96-1.72%21.24-0.34%0.11%
2021-03-0921.0921.2120.0320.17-4.68%-1.56%-5.38%2,569,40052,646,000114%20.49-4.73%20.99-2.16%21.33-1.39%21.32-0.64%0.17%
2021-03-0821.5521.8421.1321.16-1.12%-1.61%-1.37%1,691,20036,373,00078%21.510.85%21.45-0.89%21.63-0.01%21.45-0.46%0.29%
2021-03-0521.0421.5521.0321.400.71%0.35%-0.71%1,140,00024,312,00045%21.33-0.65%21.64-0.30%21.630.35%21.55-0.01%0.52%
2021-03-0421.9021.9321.2021.25-3.32%-1.01%-1.41%2,246,80048,230,00081%21.47-2.14%21.71-0.10%21.550.34%21.550.21%0.66%
2021-03-0321.9222.1021.6621.980.55%0.20%2.19%2,524,00055,366,00094%21.941.15%21.731.35%21.480.81%21.510.58%0.67%
2021-03-0221.8021.9621.4421.860.32%0.80%2.22%2,356,20051,098,00090%21.690.64%21.441.10%21.310.02%21.390.43%0.57%
2021-03-0121.0021.8421.0021.793.61%1.11%2.33%2,497,80053,828,000101%21.552.95%21.200.60%21.30-0.90%21.290.53%0.47%
2021-02-2620.5921.1820.5521.030.86%0.46%-0.72%1,720,10036,006,00072%20.93-0.15%21.08-1.08%21.50-0.27%21.180.50%0.33%
2021-02-2521.3521.4020.7720.85-1.14%-0.55%-1.08%1,675,60035,129,00070%20.97-1.20%21.31-1.68%21.560.14%21.080.30%0.15%
2021-02-2421.6221.8020.9021.09-3.26%-0.61%0.36%3,087,20065,506,000130%21.22-1.91%21.67-0.30%21.530.39%21.020.28%-0.06%
2021-02-2321.5321.8821.4121.800.88%0.78%4.03%2,591,70056,061,000118%21.63-1.51%21.740.68%21.440.74%20.960.58%-0.17%
2021-02-2221.8822.2821.6121.610.00%-1.60%3.71%5,079,200111,547,000252%21.962.21%21.592.70%21.292.79%20.841.83%-0.34%