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:
江南高纤( 600527.SH 上证)
板块 :化学纤维制造_h   
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
2020-05-273.113.183.033.07-0.97%-1.29%-6.12%58,505,300181,932,00094%3.11-1.71%3.120.06%3.13-1.35%3.27-1.92%-1.39%
2020-05-263.083.263.073.102.65%-2.02%-7.02%78,049,000246,953,000115%3.164.22%3.12-0.32%3.18-1.03%3.33-1.10%-1.69%
2020-05-253.093.112.973.02-1.95%-0.53%-10.41%40,268,700122,259,00056%3.04-2.16%3.13-2.86%3.21-2.02%3.37-1.23%-2.16%
2020-05-223.203.203.033.08-3.45%-0.74%-9.76%47,775,600148,229,00062%3.10-3.09%3.22-2.04%3.28-1.95%3.41-1.22%-2.30%
2020-05-213.283.303.143.19-2.74%-0.37%-7.67%60,154,100192,634,00075%3.20-3.93%3.28-1.97%3.34-1.74%3.46-1.57%-2.49%
2020-05-203.343.413.273.28-1.50%-1.59%-6.55%53,959,800179,870,00062%3.330.09%3.35-1.15%3.40-1.65%3.51-0.62%-2.45%
2020-05-193.403.413.293.33-1.19%0.00%-5.72%48,201,500160,490,00053%3.33-1.45%3.39-1.28%3.46-0.58%3.53-0.73%-2.46%
2020-05-183.453.473.323.37-3.44%-0.27%-5.28%66,698,900225,383,00067%3.38-1.92%3.43-1.94%3.48-0.80%3.56-1.11%-2.52%
2020-05-153.473.523.373.490.87%1.31%-3.00%62,605,000215,699,00059%3.45-0.78%3.50-0.20%3.50-0.74%3.60-1.72%-2.48%
2020-05-143.563.563.433.46-2.81%-0.35%-5.49%71,656,300248,782,00061%3.47-2.23%3.51-0.48%3.53-1.29%3.66-2.71%-2.28%
2020-05-133.503.643.453.562.30%0.25%-5.39%112,961,100401,092,00090%3.552.07%3.53-0.31%3.58-0.36%3.76-4.93%-2.03%
2020-05-123.553.553.413.48-1.42%0.03%-12.08%72,321,200251,583,00049%3.48-1.45%3.54-1.94%3.59-0.69%3.96-5.78%-1.28%
2020-05-113.573.623.473.53-2.49%0.00%-15.97%99,544,800351,439,00055%3.53-1.59%3.61-0.74%3.61-1.39%4.20-2.57%-0.31%
2020-05-083.603.683.503.620.56%0.92%-16.05%92,940,700333,419,00047%3.59-2.45%3.63-0.30%3.67-2.29%4.31-3.15%0.25%
2020-05-073.653.833.553.60-0.83%-2.09%-19.14%132,556,300487,387,00057%3.681.74%3.64-0.98%3.75-3.97%4.45-1.16%0.99%
2020-05-063.573.673.553.631.68%0.44%-19.40%91,113,300329,301,00036%3.61-0.50%3.68-3.23%3.91-6.64%4.50-0.77%1.35%
2020-04-303.693.753.553.57-4.29%-1.71%-21.35%141,518,900514,024,00050%3.63-3.97%3.80-6.22%4.18-8.02%4.54-1.33%1.94%
2020-04-293.823.923.643.73-3.12%-1.37%-18.91%125,371,300474,160,00041%3.78-4.62%4.06-8.36%4.55-2.55%4.60-0.71%3.22%
2020-04-284.204.323.853.85-10.05%-2.90%-16.90%165,386,500655,680,00058%3.97-9.70%4.43-8.71%4.67-3.17%4.630.28%3.81%
2020-04-274.504.644.254.28-5.93%-2.53%-7.36%147,025,600645,549,00056%4.39-8.43%4.85-0.66%4.820.31%4.62-0.15%4.87%
2020-04-245.005.244.554.55-10.08%-5.11%-1.66%219,481,7001,052,455,00096%4.80-6.44%4.88-0.43%4.811.50%4.632.53%5.05%
2020-04-235.215.424.805.062.02%-1.27%12.12%281,331,9001,441,855,000138%5.139.67%4.904.26%4.742.25%4.513.91%5.48%
2020-04-224.304.964.304.969.98%6.14%14.21%245,987,1001,149,390,000122%4.67-4.22%4.701.47%4.630.54%4.343.04%5.57%
2020-04-214.965.104.434.51-2.80%-7.56%7.00%350,984,6001,712,411,000200%4.889.54%4.632.34%4.614.21%4.224.20%5.75%
2020-04-204.454.644.104.649.95%4.18%14.71%228,350,4001,017,151,000146%4.45-0.89%4.53-0.09%4.420.50%4.052.54%5.43%
2020-04-174.664.824.174.22-6.64%-6.10%6.97%335,589,6001,508,291,000251%4.49-2.35%4.533.64%4.406.08%3.955.06%5.17%
2020-04-164.694.884.324.521.80%-1.78%20.37%361,056,0001,661,542,000364%4.604.76%4.376.98%4.1513.50%3.7611.46%4.62%
2020-04-154.354.444.244.449.90%1.07%31.79%104,180,800457,660,000155%4.3910.49%4.0911.15%3.658.01%3.375.22%3.38%
2020-04-144.044.043.784.0410.08%1.61%26.17%216,950,400862,648,000337%3.988.34%3.6815.38%3.3810.99%3.2010.95%2.76%
2020-04-133.673.673.673.670.00%0.00%27.17%19,861,30072,891,00040%3.6711.55%3.194.29%3.052.46%2.891.58%1.45%