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:
ST红太阳( 000525.SZ 深证)
板块 :化学农药   
所属成分指数: 中证500
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
2021-09-246.086.326.066.324.98%0.38%9.38%16,845,200106,059,00083%6.300.64%6.261.89%6.061.90%5.781.92%1.76%
2021-09-236.576.575.996.02-3.83%-3.77%6.19%38,223,500239,140,000182%6.260.79%6.144.37%5.952.85%5.673.11%1.75%
2021-09-226.106.266.066.265.03%0.85%13.86%11,836,40073,465,00055%6.215.03%5.891.62%5.781.12%5.500.86%1.87%
2021-09-175.705.965.655.964.93%0.85%9.34%22,120,700130,734,000101%5.912.93%5.791.60%5.722.07%5.452.54%1.92%
2021-09-165.896.035.575.68-2.41%-1.08%6.85%30,588,600175,652,000123%5.74-0.38%5.700.94%5.603.00%5.321.14%2.37%
2021-09-155.565.825.495.825.05%0.97%10.73%41,404,400238,662,000190%5.764.61%5.656.09%5.444.49%5.262.52%2.32%
2021-09-145.545.545.345.544.92%0.54%8.06%20,726,800114,214,000108%5.515.62%5.325.24%5.210.60%5.132.52%2.20%
2021-09-135.085.285.045.284.97%1.21%5.58%4,763,40024,849,00023%5.222.96%5.06-0.92%5.180.04%5.001.21%2.09%
2021-09-105.025.154.975.030.40%-0.73%1.80%13,177,20066,763,00062%5.071.02%5.11-1.62%5.171.23%4.940.88%2.01%
2021-09-095.015.164.915.01-0.99%-0.12%2.29%20,752,100104,087,00099%5.02-3.33%5.19-0.80%5.11-0.20%4.900.91%1.91%
2021-09-085.295.375.055.06-2.32%-2.49%4.24%27,910,700144,824,000149%5.19-1.50%5.232.37%5.121.05%4.851.76%1.86%
2021-09-075.455.455.005.18-0.96%-1.67%8.60%45,735,500240,916,000282%5.271.80%5.112.47%5.075.69%4.774.40%1.72%
2021-09-065.105.235.055.235.02%1.06%14.47%8,370,30043,314,00067%5.184.27%4.991.51%4.802.55%4.571.29%1.34%
2021-09-035.005.104.724.982.47%0.34%10.40%53,190,700264,012,000423%4.962.12%4.9110.80%4.688.44%4.517.07%1.25%
2021-09-024.864.864.864.864.97%0.00%15.36%2,495,30012,127,00031%4.865.17%4.432.36%4.311.29%4.210.67%0.61%
2021-09-014.624.634.564.634.99%0.19%10.63%8,697,10040,186,000100%4.627.14%4.332.58%4.261.82%4.191.26%0.59%
2021-08-314.154.414.134.415.00%2.25%6.70%22,378,10096,523,000251%4.312.94%4.222.70%4.181.93%4.131.50%0.48%
2021-08-304.104.264.094.203.45%0.24%3.14%14,827,10062,129,000188%4.193.71%4.111.66%4.101.11%4.070.32%0.37%
2021-08-274.004.093.984.061.50%0.50%0.02%8,272,10033,417,000105%4.040.15%4.05-0.54%4.060.12%4.06-0.05%0.44%
2021-08-264.054.093.994.00-1.23%-0.84%-1.50%7,351,00029,655,00089%4.03-0.69%4.07-0.12%4.05-0.07%4.060.40%0.55%
2021-08-254.094.124.044.05-0.49%-0.30%0.12%7,315,80029,719,00084%4.06-0.90%4.070.44%4.060.27%4.050.37%0.54%
2021-08-244.054.154.044.070.74%-0.71%0.99%8,220,80033,699,00098%4.101.36%4.050.52%4.040.25%4.030.52%0.47%
2021-08-234.004.074.004.041.00%-0.10%0.77%5,595,20022,629,00068%4.041.02%4.030.32%4.03-0.67%4.010.45%0.33%
2021-08-204.014.063.964.000.00%-0.07%0.23%6,158,60024,652,00075%4.00-1.19%4.02-0.47%4.06-0.17%3.990.68%0.17%
2021-08-194.034.144.004.00-0.74%-1.26%0.91%6,900,60027,955,00083%4.051.22%4.04-0.91%4.070.74%3.960.41%-0.01%
2021-08-183.944.063.934.031.77%0.70%2.08%5,848,50023,405,00070%4.00-1.23%4.08-0.17%4.040.40%3.950.15%-0.13%
2021-08-174.154.163.963.96-4.35%-2.27%0.46%10,539,30042,710,000129%4.05-1.96%4.081.06%4.020.80%3.940.43%-0.22%
2021-08-164.064.204.054.142.48%0.17%5.48%12,175,00050,317,000160%4.131.85%4.041.89%3.991.81%3.931.06%-0.32%
2021-08-133.954.143.944.041.25%-0.44%4.02%11,609,20047,108,000162%4.063.10%3.972.09%3.922.27%3.881.01%-0.52%
2021-08-123.814.013.813.990.00%1.37%3.77%12,860,40050,624,000180%3.942.69%3.882.18%3.831.03%3.850.34%-0.81%