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:
青松建化( 600425.SH 上证)
板块 :非金属矿物制品_h   
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
2019-09-123.964.043.943.991.01%-0.08%1.76%31,663,700126,440,000108%3.991.81%3.950.84%3.93-0.15%3.920.33%0.56%
2019-09-113.903.963.883.951.02%0.71%1.07%22,377,80087,767,00081%3.920.69%3.910.18%3.94-0.38%3.910.18%0.59%
2019-09-103.883.933.863.91-0.51%0.39%0.23%19,953,50077,712,00075%3.90-0.59%3.91-1.11%3.950.18%3.900.18%0.60%
2019-09-093.933.953.903.930.77%0.31%0.92%20,058,10078,583,00079%3.920.41%3.95-0.43%3.950.38%3.890.31%0.63%
2019-09-063.953.983.863.90-1.27%-0.05%0.46%28,245,000110,226,000116%3.90-2.26%3.970.25%3.930.38%3.880.26%0.61%
2019-09-054.024.053.953.95-1.00%-1.05%2.01%46,593,600185,982,000212%3.990.35%3.961.15%3.920.95%3.871.02%0.62%
2019-09-043.874.073.873.991.27%0.30%4.10%53,911,300214,457,000293%3.982.18%3.912.33%3.881.84%3.831.62%0.56%
2019-09-033.763.953.763.945.07%1.21%4.45%43,741,200170,266,000302%3.894.54%3.822.44%3.811.95%3.771.24%0.44%
2019-09-023.683.763.643.753.02%0.70%0.64%15,113,70056,288,000127%3.720.05%3.73-0.19%3.740.32%3.730.13%0.39%
2019-08-303.803.833.623.64-2.93%-2.20%-2.18%16,363,70060,911,000139%3.72-0.93%3.74-0.24%3.720.03%3.720.30%0.35%
2019-08-293.773.783.743.750.00%-0.19%1.08%9,221,40034,646,00082%3.760.24%3.750.94%3.720.19%3.710.62%0.26%
2019-08-283.803.803.733.750.00%0.05%1.71%8,958,80033,577,00075%3.750.24%3.710.19%3.720.08%3.690.33%0.11%
2019-08-273.693.773.693.751.90%0.29%2.04%10,886,10040,700,00092%3.742.30%3.710.19%3.71-0.11%3.680.44%-0.03%
2019-08-263.613.703.573.68-0.81%0.68%0.57%10,446,20038,177,00089%3.66-1.75%3.70-0.62%3.72-0.08%3.660.19%-0.24%
2019-08-233.733.753.703.71-0.54%-0.27%1.59%10,753,50040,000,00096%3.720.08%3.72-0.32%3.720.51%3.650.36%-0.35%
2019-08-223.743.753.693.73-0.27%0.35%2.50%11,208,20041,658,000101%3.72-0.22%3.730.38%3.700.93%3.640.36%-0.51%
2019-08-213.693.763.693.740.54%0.40%3.14%12,410,10046,227,000116%3.73-0.83%3.720.87%3.670.66%3.630.44%-0.60%
2019-08-203.753.813.713.72-0.27%-0.96%3.05%12,861,30048,301,000125%3.762.07%3.691.80%3.641.08%3.610.70%-0.71%
2019-08-193.653.733.633.732.75%1.36%4.04%14,185,10052,198,000124%3.681.60%3.620.98%3.600.81%3.59-0.20%-0.93%
2019-08-163.593.653.573.630.55%0.22%1.06%11,804,70042,752,000103%3.621.40%3.590.67%3.570.28%3.59-0.69%-0.93%
2019-08-153.453.663.413.611.40%1.06%-0.19%16,563,40059,166,000137%3.570.08%3.560.31%3.560.11%3.62-0.88%-0.93%
2019-08-143.593.613.543.560.28%-0.25%-2.44%8,298,00029,619,00072%3.570.93%3.55-0.11%3.56-0.08%3.65-0.98%-0.87%
2019-08-133.553.573.523.55-1.11%0.40%-3.66%7,566,30026,754,00063%3.54-0.37%3.56-0.25%3.56-0.11%3.69-1.73%-0.82%
2019-08-123.523.593.503.591.41%1.16%-4.27%8,174,30029,014,00061%3.55-0.78%3.57-0.28%3.57-1.11%3.75-0.85%-0.63%
2019-08-093.583.643.533.54-0.28%-1.03%-6.40%9,942,00035,567,00073%3.580.37%3.580.20%3.61-1.34%3.78-1.25%-0.56%
2019-08-083.563.593.543.550.00%-0.39%-7.31%7,655,30027,282,00052%3.56-0.50%3.57-1.49%3.66-1.22%3.83-0.52%-0.43%
2019-08-073.613.633.543.55-0.56%-0.89%-7.79%9,751,60034,932,00066%3.580.51%3.62-1.68%3.70-1.52%3.85-0.67%-0.39%
2019-08-063.663.663.453.57-4.29%0.17%-7.89%23,447,20083,562,000157%3.56-5.51%3.68-3.54%3.76-3.89%3.88-1.55%-0.32%
2019-08-053.823.833.713.73-2.10%-1.11%-5.26%11,582,10043,686,00092%3.77-0.63%3.82-1.52%3.91-0.96%3.94-0.23%-0.19%
2019-08-023.753.853.753.810.00%0.37%-3.45%16,128,50061,228,000123%3.80-3.09%3.88-3.03%3.95-1.40%3.95-0.68%-0.27%