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:
*ST六化( 600470.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
2021-02-254.374.474.344.35-0.68%-0.89%2.76%6,073,30026,658,000104%4.390.18%4.380.60%4.340.67%4.230.91%0.50%
2021-02-244.414.474.324.380.00%-0.02%4.41%7,906,40034,636,000141%4.380.18%4.350.90%4.310.96%4.200.94%0.35%
2021-02-234.304.484.294.381.15%0.16%5.39%10,171,70044,483,000200%4.371.11%4.321.39%4.271.62%4.161.44%0.24%
2021-02-224.304.424.264.332.61%0.12%5.69%14,388,20062,227,000328%4.333.42%4.263.53%4.203.99%4.102.63%0.08%
2021-02-194.134.224.104.222.93%0.91%5.71%5,595,80023,404,000169%4.182.10%4.112.32%4.042.15%3.991.01%-0.19%
2021-02-184.094.174.044.101.74%0.10%3.74%3,653,90014,968,000116%4.102.45%4.022.27%3.951.05%3.950.23%-0.30%
2021-02-103.944.033.924.032.28%0.80%2.21%3,061,80012,241,00095%4.001.58%3.931.16%3.910.13%3.940.08%-0.29%
2021-02-093.913.963.883.941.55%0.10%0.00%2,741,50010,791,00081%3.941.86%3.880.08%3.91-0.28%3.94-0.10%-0.29%
2021-02-083.823.933.803.881.31%0.41%-1.62%3,532,50013,649,00094%3.860.03%3.88-0.84%3.92-0.53%3.94-1.00%-0.29%
2021-02-053.903.943.803.83-2.05%-0.85%-3.87%3,341,20012,908,00073%3.86-1.25%3.91-1.04%3.94-0.30%3.98-1.09%-0.13%
2021-02-043.933.973.853.91-1.51%-0.05%-2.93%3,929,50015,371,00081%3.91-1.59%3.96-0.60%3.95-0.63%4.03-0.64%0.13%
2021-02-033.984.033.913.97-0.25%-0.13%-2.07%2,919,90011,608,00059%3.98-0.40%3.980.48%3.980.13%4.05-0.15%0.31%
2021-02-024.004.023.973.98-0.25%-0.28%-1.97%3,102,10012,382,00062%3.990.55%3.96-0.30%3.970.15%4.06-0.15%0.35%
2021-02-013.934.023.903.992.31%0.53%-1.87%2,776,60011,020,00056%3.971.15%3.970.18%3.97-1.15%4.07-0.12%0.36%
2021-01-294.004.053.843.90-2.26%-0.61%-4.20%3,348,80013,142,00065%3.92-2.27%3.97-0.25%4.01-1.40%4.070.00%0.34%
2021-01-283.984.103.973.99-0.75%-0.62%-1.99%3,888,50015,612,00074%4.021.59%3.98-1.22%4.07-0.59%4.070.25%0.29%
2021-01-273.884.043.834.023.08%1.72%-1.01%4,087,60016,153,00078%3.95-0.30%4.02-1.78%4.09-0.41%4.060.07%0.22%
2021-01-264.004.043.893.90-3.70%-1.61%-3.89%5,769,00022,869,000115%3.96-2.87%4.10-1.30%4.11-0.68%4.06-0.03%0.17%
2021-01-254.134.184.054.05-4.93%-0.76%-0.22%10,992,40044,865,000242%4.08-4.07%4.15-0.86%4.14-0.34%4.060.60%0.10%
2021-01-224.134.334.134.261.67%0.14%5.58%6,032,60025,662,000170%4.251.80%4.191.43%4.151.87%4.041.48%-0.01%
2021-01-214.094.214.084.192.44%0.26%5.38%5,371,20022,445,000161%4.182.65%4.131.33%4.081.75%3.981.12%-0.16%
2021-01-204.064.124.034.090.25%0.47%4.02%3,140,10012,784,00097%4.07-0.59%4.071.04%4.010.93%3.930.26%-0.27%
2021-01-194.064.144.054.080.25%-0.37%4.03%2,828,60011,583,00080%4.100.86%4.031.64%3.970.94%3.92-0.08%-0.27%
2021-01-184.004.104.004.072.01%0.25%3.69%3,877,20015,741,000105%4.062.01%3.971.64%3.931.26%3.93-0.31%-0.21%
2021-01-153.854.043.853.993.64%0.25%1.35%5,627,80022,399,000145%3.984.33%3.901.91%3.881.38%3.94-0.43%-0.09%
2021-01-143.833.883.753.851.05%0.92%-2.63%2,867,90010,942,00073%3.82-0.37%3.83-0.16%3.83-0.34%3.95-0.50%0.07%
2021-01-133.903.903.803.81-0.78%-0.50%-4.13%2,429,6009,304,00062%3.83-0.49%3.840.08%3.84-0.95%3.97-0.43%0.23%
2021-01-123.793.893.793.840.79%-0.21%-3.78%2,435,6009,373,00059%3.850.44%3.83-0.26%3.88-1.05%3.99-0.72%0.27%
2021-01-113.883.903.783.81-1.80%-0.55%-5.22%2,791,40010,693,00061%3.830.16%3.84-1.31%3.92-1.36%4.02-0.45%0.35%
2021-01-083.853.913.753.880.00%1.44%-3.91%3,665,80014,020,00073%3.83-1.21%3.89-1.72%3.97-1.39%4.04-0.10%0.38%