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:
中国化学( 601117.SH 上证)
板块 :建筑业   上证180   
所属成分指数: 上证180沪深300
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
2019-08-235.515.525.475.47-0.91%-0.44%0.50%8,677,30047,670,00074%5.490.02%5.50-0.33%5.500.40%5.440.13%-0.34%
2019-08-225.505.535.465.520.36%0.49%1.55%8,959,20049,209,00076%5.49-0.11%5.510.16%5.480.59%5.440.09%-0.42%
2019-08-215.505.535.475.50-0.36%0.02%1.27%8,880,00048,831,00070%5.50-0.78%5.500.60%5.450.22%5.430.06%-0.51%
2019-08-205.545.585.515.52-0.54%-0.40%1.69%10,299,10057,076,00084%5.541.08%5.471.05%5.430.44%5.430.13%-0.56%
2019-08-195.425.555.415.552.59%1.22%2.38%16,537,90090,678,000126%5.481.52%5.410.46%5.410.28%5.42-0.22%-0.67%
2019-08-165.405.435.375.410.19%0.17%-0.42%13,501,40072,918,000103%5.400.92%5.390.11%5.40-0.02%5.43-0.55%-0.69%
2019-08-155.305.415.285.400.00%0.90%-1.15%15,456,20082,721,000115%5.35-1.24%5.38-0.52%5.40-0.37%5.46-0.89%-0.69%
2019-08-145.455.455.395.400.19%-0.35%-2.03%13,780,20074,674,000102%5.420.69%5.410.06%5.42-0.07%5.51-0.65%-0.64%
2019-08-135.425.425.365.39-0.74%0.15%-2.85%11,074,20059,604,00082%5.38-0.90%5.41-0.30%5.42-0.26%5.55-0.79%-0.63%
2019-08-125.405.465.385.430.93%-0.02%-2.90%10,764,40058,460,00079%5.430.35%5.42-0.09%5.43-0.69%5.59-0.73%-0.56%
2019-08-095.445.465.375.38-0.92%-0.59%-4.49%9,417,60050,964,00066%5.41-0.28%5.43-0.20%5.47-0.87%5.63-0.65%-0.48%
2019-08-085.475.485.395.43-0.18%0.06%-4.23%17,302,60093,901,000119%5.43-0.59%5.44-1.24%5.52-1.41%5.67-0.81%-0.42%
2019-08-075.485.485.435.44-0.55%-0.35%-4.83%6,619,90036,140,00048%5.460.22%5.51-0.97%5.60-0.78%5.72-0.49%-0.32%
2019-08-065.515.525.365.47-1.80%0.42%-4.77%17,260,90094,017,000122%5.45-2.84%5.56-2.01%5.64-1.52%5.74-0.88%-0.27%
2019-08-055.625.655.575.57-1.24%-0.64%-3.88%13,970,80078,319,000104%5.61-0.80%5.68-0.99%5.73-0.85%5.80-0.48%-0.19%
2019-08-025.695.715.615.64-2.08%-0.19%-3.14%15,647,40088,424,000116%5.65-1.93%5.73-1.22%5.78-0.81%5.82-0.56%-0.17%
2019-08-015.795.815.735.76-0.86%-0.03%-1.64%16,118,20092,870,000127%5.76-0.76%5.80-0.58%5.83-0.46%5.86-0.37%-0.13%
2019-07-315.845.845.795.81-0.85%0.07%-1.16%11,322,40065,736,00092%5.81-0.87%5.84-0.32%5.85-0.29%5.88-0.58%-0.12%
2019-07-305.835.895.835.860.69%0.05%-0.88%12,599,00073,790,00092%5.860.21%5.86-0.15%5.870.00%5.91-0.03%-0.05%
2019-07-295.905.905.805.82-1.02%-0.43%-1.59%15,393,70089,980,000113%5.85-0.46%5.87-0.36%5.87-0.10%5.910.02%-0.08%
2019-07-265.925.935.845.88-0.51%0.14%-0.56%12,390,70072,764,00090%5.87-0.39%5.890.09%5.88-0.29%5.910.03%-0.14%
2019-07-255.895.925.875.910.34%0.25%-0.02%8,079,10047,628,00059%5.90-0.03%5.880.15%5.89-0.19%5.910.10%-0.17%
2019-07-245.875.935.865.890.68%-0.12%-0.25%10,957,80064,621,00077%5.900.63%5.87-0.31%5.90-0.69%5.910.07%-0.24%
2019-07-235.865.895.845.85-0.17%-0.17%-0.86%13,027,30076,342,00090%5.86-0.12%5.89-0.52%5.95-0.08%5.90-0.10%-0.30%
2019-07-225.975.975.785.86-1.51%-0.12%-0.80%14,579,90085,534,00099%5.87-1.64%5.92-1.19%5.950.15%5.91-0.30%-0.34%
2019-07-195.945.995.945.950.00%-0.25%0.42%10,226,00060,995,00071%5.970.20%5.990.37%5.940.29%5.93-0.12%-0.34%
2019-07-186.016.025.925.95-1.00%-0.05%0.30%11,688,70069,578,00082%5.95-1.15%5.970.62%5.920.31%5.93-0.24%-0.36%
2019-07-175.916.095.916.011.86%-0.20%1.08%25,541,500153,818,000181%6.022.42%5.931.32%5.910.91%5.950.08%-0.35%
2019-07-165.865.915.855.900.34%0.34%-0.69%11,788,50069,316,00091%5.880.63%5.860.21%5.85-0.19%5.94-0.32%-0.37%
2019-07-155.845.915.725.880.00%0.63%-1.34%17,646,500103,113,000136%5.84-0.17%5.85-0.07%5.86-0.75%5.96-0.60%-0.34%