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
2019-06-194.074.124.004.010.50%-0.72%-1.28%26,629,900107,557,00071%4.040.52%4.03-0.74%4.08-1.64%4.060.30%0.16%
2019-06-184.074.103.983.99-1.24%-0.70%-1.48%21,829,90087,709,00058%4.02-0.12%4.06-0.90%4.140.66%4.050.00%0.06%
2019-06-174.034.083.984.04-0.74%0.42%-0.25%24,097,40096,955,00065%4.02-1.85%4.09-1.85%4.120.32%4.050.05%0.10%
2019-06-144.104.204.024.07-1.21%-0.71%0.54%39,812,300163,181,000113%4.10-0.65%4.170.99%4.100.64%4.050.30%0.09%
2019-06-134.084.214.044.12-0.24%-0.15%2.08%48,113,900198,528,000145%4.13-2.23%4.130.81%4.080.62%4.040.32%0.04%
2019-06-124.164.384.094.132.23%-2.13%2.66%105,111,100443,546,000355%4.226.00%4.105.43%4.054.49%4.022.16%0.07%
2019-06-113.674.043.664.0410.08%1.48%2.59%62,212,300247,684,000275%3.988.86%3.894.18%3.881.31%3.940.13%-0.09%
2019-06-103.703.713.603.670.27%0.36%-6.69%12,833,30046,935,00063%3.66-1.38%3.73-2.10%3.83-1.39%3.93-0.56%-0.04%
2019-06-063.843.843.643.66-3.94%-1.29%-7.46%16,647,40061,733,00081%3.71-3.44%3.81-2.43%3.88-1.22%3.96-0.65%0.08%
2019-06-053.833.893.813.81-0.52%-0.78%-4.30%11,788,70045,271,00057%3.84-0.62%3.91-0.86%3.93-0.86%3.98-0.40%0.20%
2019-06-043.984.003.803.83-4.25%-0.88%-4.18%24,779,70095,753,000112%3.86-3.52%3.94-0.98%3.96-1.25%4.00-0.75%0.31%
2019-06-033.984.053.954.000.50%-0.12%-0.67%17,657,00070,719,00077%4.010.65%3.98-0.38%4.01-0.10%4.030.40%0.48%
2019-05-313.954.023.933.980.51%0.03%-0.77%16,770,40066,729,00068%3.980.63%3.99-0.80%4.020.03%4.01-0.05%0.46%
2019-05-304.054.053.913.96-1.98%0.15%-1.32%21,890,50086,559,00073%3.95-2.30%4.03-0.62%4.02-0.27%4.01-0.17%0.48%
2019-05-294.014.083.984.040.25%-0.17%0.50%20,126,50081,454,00061%4.05-0.61%4.050.50%4.030.00%4.020.55%0.43%
2019-05-284.054.144.004.03-0.74%-1.03%0.80%23,816,60096,983,00072%4.071.14%4.030.67%4.03-0.25%4.000.66%0.20%
2019-05-273.974.073.964.062.53%0.84%2.22%20,227,80081,428,00060%4.031.26%4.00-0.25%4.040.82%3.970.56%-0.22%
2019-05-243.944.033.933.96-0.50%-0.40%0.25%17,003,40067,613,00048%3.98-0.70%4.01-0.99%4.01-0.13%3.950.64%-0.50%
2019-05-233.994.083.923.98-0.50%-0.60%1.40%22,159,20088,718,00060%4.00-0.92%4.051.07%4.01-0.15%3.930.56%-0.96%
2019-05-224.104.113.964.00-2.68%-1.01%2.49%28,775,600116,275,00079%4.04-1.22%4.010.13%4.020.83%3.900.75%-1.43%
2019-05-213.994.143.974.112.24%0.46%6.09%37,228,000152,296,000104%4.094.84%4.010.28%3.981.27%3.870.86%-1.90%
2019-05-203.914.023.734.022.55%3.02%4.66%35,706,900139,328,00098%3.90-2.74%3.990.45%3.930.51%3.840.26%-2.36%
2019-05-174.204.213.873.92-6.00%-2.29%2.32%68,422,400274,500,000190%4.01-0.47%3.982.11%3.912.11%3.830.11%-2.58%
2019-05-163.824.173.814.1710.03%3.45%8.96%55,689,600224,465,000169%4.036.87%3.893.67%3.832.65%3.83-0.65%-2.72%
2019-05-153.773.803.743.791.88%0.48%-1.61%26,896,000101,442,00078%3.771.13%3.760.56%3.730.51%3.85-1.76%-2.79%
2019-05-143.713.783.683.72-2.11%-0.27%-5.13%26,458,70098,698,00074%3.73-0.90%3.740.32%3.710.00%3.92-3.50%-2.67%
2019-05-133.713.813.703.800.53%0.96%-6.47%31,229,600117,543,00078%3.761.35%3.720.84%3.71-0.35%4.06-2.31%-2.39%
2019-05-103.693.783.553.783.56%1.78%-9.11%38,523,900143,085,00094%3.710.73%3.69-0.11%3.73-2.49%4.16-3.91%-2.21%
2019-05-093.673.753.643.650.00%-1.00%-15.67%25,983,20095,808,00057%3.690.49%3.70-1.23%3.82-3.19%4.33-4.14%-1.92%
2019-05-083.643.753.553.650.00%-0.52%-19.16%30,472,400111,802,00057%3.67-1.69%3.74-3.95%3.95-3.52%4.52-4.00%-1.55%