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:
茂化实华( 000637.SZ 深证)
板块 :石油加工及炼焦_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
2021-09-244.874.894.664.67-4.11%-1.73%-3.79%11,143,60052,957,00086%4.75-2.90%4.84-1.59%4.90-0.51%4.850.00%0.53%
2021-09-235.005.054.844.87-2.40%-0.49%0.33%9,599,20046,975,00079%4.890.02%4.92-0.39%4.920.27%4.850.56%0.54%
2021-09-224.935.034.794.990.20%1.98%3.38%10,022,40049,038,00083%4.89-1.21%4.940.08%4.910.39%4.830.48%0.50%
2021-09-174.795.044.794.981.84%0.55%3.66%16,041,20079,445,000140%4.95-0.08%4.940.74%4.890.97%4.800.71%0.46%
2021-09-165.105.124.864.89-1.21%-1.35%2.52%14,352,70071,144,000137%4.961.12%4.901.18%4.840.62%4.770.85%0.43%
2021-09-154.734.994.704.953.56%0.98%4.65%17,362,40085,106,000179%4.901.53%4.841.60%4.810.99%4.730.98%0.39%
2021-09-144.854.964.724.78-0.83%-0.99%2.05%12,568,60060,681,000143%4.831.64%4.770.00%4.771.12%4.680.65%0.32%
2021-09-134.644.834.604.823.66%1.47%3.57%9,463,00044,946,000111%4.750.76%4.770.36%4.710.79%4.650.22%0.27%
2021-09-104.814.834.654.65-3.73%-1.36%0.13%11,885,80056,024,000141%4.71-2.20%4.750.98%4.680.43%4.640.11%0.28%
2021-09-094.684.894.674.833.43%0.21%4.12%14,232,40068,607,000176%4.823.61%4.703.02%4.661.88%4.640.74%0.33%
2021-09-084.574.684.564.671.74%0.39%1.41%6,081,50028,289,00079%4.652.02%4.570.20%4.570.29%4.610.15%0.31%
2021-09-074.524.634.494.592.23%0.66%-0.17%9,571,00043,642,000118%4.561.51%4.560.11%4.56-0.18%4.600.11%0.34%
2021-09-064.524.594.444.49-0.66%-0.04%-2.24%6,416,50028,821,00082%4.49-2.58%4.55-0.57%4.57-0.76%4.590.09%0.37%
2021-09-034.554.684.524.52-0.66%-1.97%-1.50%6,766,40031,199,00089%4.611.39%4.580.09%4.60-0.43%4.590.46%0.40%
2021-09-024.514.594.504.550.44%0.04%-0.39%5,884,00026,758,00077%4.55-0.50%4.57-0.82%4.62-0.26%4.570.42%0.39%
2021-09-014.624.684.504.53-1.52%-0.90%-0.42%7,393,20033,792,00095%4.57-0.48%4.61-0.84%4.630.04%4.550.31%0.37%
2021-08-314.634.684.544.60-1.50%0.15%1.43%8,714,10040,023,000106%4.59-1.61%4.65-0.30%4.630.33%4.540.11%0.39%
2021-08-304.674.754.614.670.00%0.04%3.09%8,083,60037,735,00089%4.67-0.32%4.660.67%4.620.85%4.530.35%0.51%
2021-08-274.584.774.564.670.86%-0.28%3.46%10,791,70050,533,000120%4.681.08%4.631.51%4.581.58%4.510.60%0.56%
2021-08-264.594.694.574.630.43%-0.06%3.19%7,742,60035,871,00086%4.631.38%4.561.40%4.511.33%4.490.49%0.59%
2021-08-254.474.634.454.613.13%0.88%3.25%8,649,20039,524,00090%4.572.26%4.501.83%4.450.47%4.470.50%0.67%
2021-08-244.464.524.444.470.68%0.02%0.61%6,053,30027,055,00057%4.470.84%4.420.71%4.43-0.83%4.440.38%0.83%
2021-08-234.394.484.384.441.14%0.18%0.32%5,869,80026,016,00053%4.431.70%4.39-0.59%4.46-0.13%4.430.41%0.84%
2021-08-204.374.434.304.390.46%0.73%-0.41%5,960,20025,973,00051%4.36-0.53%4.42-1.52%4.47-0.16%4.410.32%0.81%
2021-08-194.444.474.304.37-2.02%-0.25%-0.55%8,745,20038,309,00076%4.38-1.93%4.48-0.49%4.480.00%4.390.23%0.74%
2021-08-184.434.534.404.461.59%-0.16%1.73%12,277,00054,839,000114%4.47-1.61%4.510.07%4.480.52%4.380.53%0.69%
2021-08-174.494.734.364.39-2.01%-3.30%0.66%19,404,50088,087,000198%4.541.36%4.501.44%4.451.39%4.361.32%0.62%
2021-08-164.474.534.434.480.22%0.02%4.09%7,612,20034,095,00090%4.480.70%4.440.70%4.390.90%4.300.77%0.50%
2021-08-134.404.504.384.471.82%0.49%4.66%10,193,40045,343,000124%4.450.95%4.411.06%4.351.05%4.270.97%0.43%
2021-08-124.404.464.364.390.00%-0.36%3.78%12,566,70055,365,000164%4.410.50%4.361.23%4.311.06%4.231.27%0.33%