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:
未来股份( 600532.SH 上证)
板块 :化学农药   
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
2021-04-1916.2016.6216.0016.331.05%0.55%6.35%2,716,10044,113,000125%16.241.80%15.931.83%15.671.65%15.360.93%0.59%
2021-04-1615.0116.3815.0016.167.81%1.29%6.22%4,888,10077,983,000236%15.956.19%15.653.36%15.422.50%15.211.45%0.51%
2021-04-1515.0615.1614.9614.99-0.20%-0.23%-0.05%1,035,00015,550,00056%15.02-0.58%15.140.13%15.040.11%15.000.04%0.36%
2021-04-1415.2215.3514.9015.02-1.51%-0.60%0.19%1,612,00024,359,00083%15.11-0.56%15.120.58%15.030.18%14.990.20%0.35%
2021-04-1314.9115.3414.9015.251.06%0.36%1.93%2,792,70042,439,000132%15.200.98%15.030.70%15.000.44%14.960.86%0.31%
2021-04-1214.7515.3814.5115.092.65%0.28%1.73%2,911,00043,806,000128%15.052.16%14.930.40%14.940.31%14.831.12%0.17%
2021-04-0914.7515.0014.6014.70-1.01%-0.20%0.21%1,689,00024,879,00068%14.73-1.24%14.87-0.46%14.89-0.35%14.670.34%-0.01%
2021-04-0814.9915.1014.8114.85-0.60%-0.44%1.57%1,418,00021,149,00055%14.92-0.24%14.940.03%14.94-0.05%14.620.45%-0.10%
2021-04-0714.9015.0614.8414.940.00%-0.07%2.65%1,989,20029,741,00071%14.950.08%14.93-0.08%14.950.19%14.550.35%-0.21%
2021-04-0614.8315.1214.8214.940.74%0.01%3.01%1,888,10028,207,00067%14.940.27%14.95-0.03%14.921.11%14.500.17%-0.29%
2021-04-0215.0015.1414.8014.83-1.13%-0.46%2.42%1,415,30021,087,00051%14.90-0.63%14.950.20%14.761.38%14.480.08%-0.31%
2021-04-0114.9915.1014.8815.000.07%0.05%3.68%1,533,90022,998,00054%14.990.27%14.921.50%14.560.56%14.47-0.05%-0.33%
2021-03-3114.9815.0514.8214.990.07%0.25%3.57%2,259,70033,786,00076%14.950.57%14.701.87%14.470.72%14.47-0.08%-0.33%
2021-03-3014.4515.1514.2414.984.03%0.76%3.42%3,476,80051,688,000117%14.872.93%14.431.09%14.370.75%14.49-0.16%-0.36%
2021-03-2914.5014.7514.0214.400.98%-0.30%-0.74%4,463,60064,471,000147%14.442.53%14.280.58%14.260.18%14.51-0.56%-0.34%
2021-03-2614.3614.3613.8814.260.21%1.23%-2.26%4,594,50064,725,000149%14.09-1.55%14.19-0.49%14.24-0.81%14.59-0.59%-0.29%
2021-03-2514.2314.4814.0214.230.00%-0.55%-3.05%3,227,80046,183,00092%14.310.58%14.26-0.27%14.35-0.83%14.68-0.60%-0.29%
2021-03-2414.3014.3713.9614.23-0.21%0.04%-3.62%3,768,80053,610,000102%14.23-0.27%14.30-1.13%14.47-1.48%14.77-0.71%-0.21%
2021-03-2314.7014.7514.0914.26-2.06%-0.02%-4.10%2,222,00031,692,00057%14.26-2.21%14.47-1.58%14.69-1.31%14.87-0.38%-0.13%
2021-03-2214.5314.7914.5014.560.21%-0.18%-2.46%1,320,20019,256,00031%14.59-0.08%14.70-0.96%14.89-0.46%14.93-0.06%-0.08%
2021-03-1914.6914.8014.4614.53-1.09%-0.46%-2.72%2,172,60031,714,00049%14.60-1.54%14.84-1.13%14.960.59%14.94-0.10%-0.12%
2021-03-1815.0015.0414.5814.69-2.07%-0.91%-1.75%2,821,40041,828,00065%14.83-1.67%15.01-0.44%14.87-0.35%14.95-0.06%-0.09%
2021-03-1715.3815.4014.9115.00-0.99%-0.51%0.27%2,369,40035,724,00053%15.08-0.28%15.071.54%14.92-0.16%14.96-0.35%-0.06%
2021-03-1615.0515.2514.8915.151.00%0.21%0.91%3,164,10047,838,00067%15.120.54%14.85-0.12%14.940.01%15.01-0.01%0.07%
2021-03-1515.0015.2514.7615.00-0.46%-0.25%-0.10%4,093,50061,558,00086%15.042.58%14.86-0.22%14.940.11%15.02-0.01%0.13%
2021-03-1215.1315.4513.5915.07-0.20%2.80%0.36%8,979,800131,647,000177%14.66-2.93%14.90-1.17%14.93-0.71%15.02-0.63%0.19%
2021-03-1114.9515.4014.7515.101.00%-0.02%-0.07%4,607,20069,582,00096%15.10-0.01%15.070.25%15.030.19%15.110.21%0.37%
2021-03-1015.1515.4114.7814.95-1.32%-1.02%-0.86%5,572,00084,157,000120%15.100.52%15.040.43%15.01-0.63%15.080.11%0.38%
2021-03-0914.8215.3514.3515.153.06%0.83%0.57%6,330,70095,122,000143%15.030.75%14.970.26%15.10-0.21%15.060.07%0.41%
2021-03-0815.0915.2614.6214.700.00%-1.43%-2.35%2,641,00039,389,00060%14.910.30%14.93-1.63%15.13-0.01%15.05-0.40%0.45%