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:
吉林化纤( 000420.SZ 深证)
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
2021-09-175.185.595.165.310.00%-1.32%6.91%97,292,600523,544,000109%5.380.84%5.252.40%5.112.16%4.971.24%0.76%
2021-09-165.155.624.995.313.11%-0.49%8.23%132,695,700708,108,000154%5.345.04%5.133.66%5.002.67%4.911.62%0.75%
2021-09-155.035.224.905.151.18%1.38%6.67%133,793,900679,632,000157%5.081.52%4.953.06%4.871.75%4.831.32%0.82%
2021-09-144.765.094.705.099.94%1.72%6.82%160,795,900804,652,000205%5.0011.37%4.805.51%4.791.29%4.771.25%0.82%
2021-09-134.504.654.384.632.43%3.05%-1.61%57,195,900257,008,00076%4.49-1.08%4.55-3.05%4.73-0.42%4.71-0.38%0.95%
2021-09-104.604.704.454.52-2.59%-0.48%-4.32%56,102,900254,824,00074%4.54-2.26%4.70-2.71%4.75-0.57%4.72-0.15%1.23%
2021-09-094.704.754.594.64-1.28%-0.15%-1.92%40,410,600187,796,00054%4.65-3.29%4.830.50%4.77-0.21%4.730.04%1.36%
2021-09-084.965.024.664.70-4.67%-2.19%-0.61%96,265,200462,545,000133%4.81-2.18%4.800.42%4.780.91%4.730.45%1.54%
2021-09-074.685.174.554.934.89%0.37%4.72%105,720,800519,353,000159%4.915.52%4.781.34%4.741.22%4.711.05%1.75%
2021-09-064.804.914.454.702.40%0.97%0.88%81,158,000377,831,000116%4.66-1.67%4.720.60%4.68-0.32%4.661.11%2.06%
2021-09-034.884.934.574.59-5.36%-3.04%-0.39%70,313,700332,835,000103%4.73-0.67%4.690.26%4.700.43%4.611.16%2.12%
2021-09-024.474.904.414.858.74%1.76%6.48%90,513,900431,381,000142%4.775.07%4.680.56%4.680.75%4.562.31%2.08%
2021-09-014.694.744.304.46-4.50%-1.68%0.18%62,976,900285,675,00098%4.54-3.49%4.65-0.68%4.64-0.32%4.451.34%1.97%
2021-08-314.694.774.624.670.65%-0.64%6.31%51,720,500243,061,00086%4.70-0.45%4.690.41%4.660.56%4.392.57%1.92%
2021-08-304.884.964.574.64-0.64%-1.72%8.34%73,515,600347,043,000114%4.722.21%4.671.06%4.632.55%4.282.44%1.80%
2021-08-274.584.714.534.671.97%1.10%11.70%50,766,200234,509,00071%4.62-0.32%4.620.24%4.521.87%4.181.09%1.92%
2021-08-264.714.774.554.58-1.29%-1.17%10.74%50,960,400236,163,00070%4.630.76%4.612.97%4.443.16%4.141.85%2.10%
2021-08-254.564.684.484.643.11%0.89%14.26%53,819,400247,519,00072%4.600.07%4.472.76%4.302.70%4.062.53%2.10%
2021-08-244.344.764.344.503.93%-2.09%13.61%109,878,200505,025,000137%4.608.63%4.357.40%4.195.73%3.964.18%2.35%
2021-08-233.944.333.924.339.90%2.34%13.89%84,404,200357,154,00097%4.237.85%4.054.08%3.961.18%3.801.69%2.47%
2021-08-203.964.033.853.94-1.01%0.43%5.38%38,322,900150,324,00044%3.920.10%3.890.62%3.91-0.31%3.740.78%2.34%
2021-08-193.854.043.733.985.57%1.56%7.28%75,655,200296,523,00089%3.922.14%3.87-1.02%3.931.16%3.711.28%2.18%
2021-08-183.943.973.753.77-2.84%-1.75%2.92%53,004,900203,392,00065%3.84-0.42%3.91-0.76%3.881.65%3.660.83%1.95%
2021-08-173.763.983.713.88-2.27%0.70%6.80%115,344,800444,457,000149%3.85-3.12%3.941.10%3.823.00%3.631.31%1.79%
2021-08-164.164.163.663.97-1.73%-0.18%10.71%156,254,000621,470,000241%3.98-0.43%3.904.84%3.713.61%3.593.67%1.66%
2021-08-133.674.043.664.0410.08%1.15%16.80%77,019,400307,583,000152%3.9910.12%3.725.33%3.583.26%3.462.89%1.25%
2021-08-123.633.703.563.671.38%1.19%9.16%74,331,000269,586,000151%3.630.42%3.531.79%3.462.27%3.361.85%0.90%
2021-08-113.513.733.513.623.13%0.22%9.66%140,245,700506,548,000319%3.616.14%3.474.93%3.394.89%3.304.99%0.64%
2021-08-103.313.513.213.5110.03%3.14%11.64%150,588,000512,481,000432%3.408.69%3.3010.61%3.238.32%3.145.40%-0.03%
2021-08-092.923.192.913.190.00%1.88%6.94%32,299,100101,134,000137%3.138.38%2.992.51%2.981.43%2.980.40%-0.63%