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
2020-01-237.257.306.977.02-4.23%-1.13%0.09%46,260,800328,453,000130%7.10-2.04%7.210.35%7.150.34%7.010.57%0.74%
2020-01-227.227.427.087.330.96%1.13%5.10%54,299,000393,578,000165%7.25-0.26%7.190.93%7.121.22%6.971.18%0.72%
2020-01-217.127.417.107.261.11%-0.10%5.32%58,975,300428,547,000198%7.272.66%7.122.09%7.041.96%6.891.58%0.63%
2020-01-206.867.256.807.186.53%1.43%5.81%74,372,100526,457,000277%7.085.09%6.984.09%6.902.42%6.791.89%0.51%
2020-01-176.716.786.686.740.60%0.06%1.20%14,075,40094,816,00056%6.740.31%6.70-0.30%6.740.18%6.660.29%0.35%
2020-01-166.706.766.686.700.30%-0.22%0.89%16,913,100113,572,00065%6.720.75%6.72-0.30%6.730.24%6.640.33%0.33%
2020-01-156.736.736.626.68-0.74%0.23%0.92%19,742,200131,582,00070%6.67-1.54%6.74-0.02%6.710.25%6.620.21%0.31%
2020-01-146.896.896.726.73-1.61%-0.58%1.89%24,824,700168,031,00091%6.770.06%6.740.60%6.690.54%6.610.47%0.28%
2020-01-136.696.846.666.842.24%1.11%4.05%33,863,900229,105,000126%6.771.65%6.701.07%6.660.83%6.570.58%0.22%
2020-01-106.656.696.626.690.15%0.53%2.36%16,348,900108,794,00063%6.660.06%6.630.32%6.600.33%6.540.26%0.17%
2020-01-096.606.706.586.681.83%0.44%2.47%27,254,700181,270,000104%6.650.83%6.610.47%6.580.43%6.520.39%0.16%
2020-01-086.566.656.556.56-0.61%-0.55%1.02%27,320,400180,214,000109%6.600.24%6.580.40%6.550.34%6.490.32%0.12%
2020-01-076.586.626.546.600.61%0.30%1.96%25,284,500166,364,000107%6.580.20%6.550.32%6.530.43%6.470.31%0.10%
2020-01-066.486.656.446.561.08%-0.11%1.66%45,507,600298,861,000197%6.571.08%6.530.63%6.500.64%6.450.37%0.09%
2020-01-036.536.556.466.49-0.46%-0.11%0.95%24,213,300157,320,000118%6.50-0.25%6.490.45%6.460.28%6.430.00%0.08%
2020-01-026.486.586.456.521.24%0.11%1.42%38,548,900251,086,000191%6.511.32%6.460.84%6.440.75%6.430.16%0.12%
2019-12-316.436.466.406.440.16%0.19%0.33%16,328,600104,956,00085%6.430.52%6.410.13%6.390.25%6.42-0.08%0.14%
2019-12-306.406.436.356.430.94%0.55%0.09%21,176,200135,429,000103%6.40-0.16%6.400.27%6.380.05%6.42-0.08%0.18%
2019-12-276.446.466.356.37-0.78%-0.55%-0.92%19,982,700127,986,00093%6.410.06%6.380.36%6.38-0.19%6.430.05%0.23%
2019-12-266.316.466.316.421.74%0.30%-0.09%20,371,900130,394,00086%6.401.17%6.360.14%6.39-0.41%6.430.14%0.27%
2019-12-256.336.376.296.31-0.63%-0.27%-1.67%14,031,60088,773,00057%6.33-0.10%6.35-0.74%6.41-0.45%6.420.05%0.27%
2019-12-246.356.366.316.350.32%0.27%-1.00%13,798,20087,383,00056%6.33-0.77%6.40-0.84%6.44-0.28%6.410.09%0.26%
2019-12-236.416.446.336.33-1.86%-0.81%-1.22%20,064,400128,044,00078%6.38-1.31%6.45-0.48%6.46-0.11%6.410.19%0.22%
2019-12-206.546.556.436.45-0.92%-0.26%0.84%17,281,400111,767,00069%6.47-0.57%6.480.08%6.470.30%6.400.30%0.20%
2019-12-196.466.556.446.511.09%0.09%2.09%22,169,800144,185,00090%6.500.43%6.480.33%6.450.45%6.380.39%0.18%
2019-12-186.496.536.426.44-0.92%-0.56%1.39%25,892,000167,674,000106%6.480.22%6.460.44%6.420.38%6.350.30%0.14%
2019-12-176.436.516.406.500.78%0.59%2.64%29,727,400192,085,000128%6.460.37%6.430.61%6.400.47%6.330.37%0.12%
2019-12-166.446.526.406.450.47%0.19%2.22%30,489,000196,285,000138%6.440.63%6.390.55%6.370.63%6.310.43%0.09%
2019-12-136.376.456.336.421.58%0.34%2.18%40,726,000260,571,000195%6.401.27%6.360.70%6.330.86%6.280.48%0.04%
2019-12-126.326.356.286.320.00%0.03%1.07%24,813,500156,762,000133%6.320.25%6.310.53%6.270.37%6.250.10%0.00%