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:
江泉实业( 600212.SH 上证)
板块 :非金属矿物制品_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
2022-01-214.274.274.154.15-3.94%-0.69%-5.32%9,813,70041,016,00047%4.18-2.20%4.25-1.42%4.280.00%4.38-0.70%0.43%
2022-01-204.244.414.134.321.89%1.10%-2.13%19,772,30084,479,00090%4.270.19%4.310.26%4.28-0.12%4.41-0.09%0.66%
2022-01-194.264.374.194.24-2.75%-0.59%-4.03%11,858,30050,579,00057%4.27-2.13%4.300.40%4.28-0.30%4.420.14%0.63%
2022-01-184.294.554.264.363.56%0.05%-1.18%24,812,100108,132,000122%4.364.06%4.281.13%4.29-0.42%4.410.25%0.56%
2022-01-174.134.274.134.210.96%0.53%-4.34%9,942,00041,640,00049%4.19-0.38%4.23-1.12%4.31-3.12%4.400.23%0.44%
2022-01-144.294.304.144.17-2.57%-0.81%-5.03%13,176,00055,395,00065%4.20-2.16%4.28-1.81%4.45-1.02%4.390.69%0.13%
2022-01-134.374.384.264.28-1.61%-0.40%-1.86%13,097,60056,283,00063%4.30-0.88%4.36-3.28%4.500.04%4.360.16%-0.27%
2022-01-124.304.384.274.350.00%0.35%-0.09%14,860,70064,427,00074%4.34-1.59%4.51-0.81%4.500.25%4.350.12%-0.34%
2022-01-114.494.534.334.35-3.55%-1.25%0.02%26,583,500117,094,000142%4.41-4.45%4.55-0.13%4.480.49%4.350.44%-0.33%
2022-01-104.804.854.444.51-1.53%-2.17%4.16%51,808,400238,857,000324%4.611.12%4.553.81%4.463.99%4.333.12%-0.37%
2022-01-074.384.584.354.5810.10%0.46%9.07%25,968,600118,402,000205%4.569.43%4.385.26%4.294.58%4.201.55%-0.75%
2022-01-064.124.234.074.161.71%-0.14%0.60%8,647,80036,028,00069%4.170.90%4.170.75%4.100.17%4.14-0.41%-0.92%
2022-01-054.214.244.094.09-3.31%-0.94%-1.49%10,394,90042,918,00080%4.13-1.43%4.131.15%4.100.05%4.15-0.55%-0.91%
2022-01-044.134.254.084.233.42%0.98%1.32%15,308,30064,119,000115%4.192.97%4.090.76%4.090.49%4.18-0.93%-0.86%
2021-12-313.994.143.994.092.25%0.54%-2.94%11,967,10048,687,00080%4.070.92%4.06-0.20%4.07-0.56%4.21-2.88%-0.76%
2021-12-304.124.163.974.00-2.44%-0.77%-7.81%23,796,80095,917,000128%4.03-1.97%4.06-1.48%4.10-1.87%4.34-3.30%-0.41%
2021-12-294.154.174.084.10-1.44%-0.29%-8.62%8,346,90034,320,00038%4.11-0.51%4.13-0.41%4.18-1.02%4.49-0.53%0.03%
2021-12-284.124.174.094.160.97%0.65%-7.78%5,896,60024,372,00021%4.130.00%4.14-1.24%4.22-0.82%4.510.16%0.12%
2021-12-274.084.194.064.120.98%-0.31%-8.53%7,830,70032,362,00026%4.13-0.36%4.19-1.18%4.25-1.30%4.500.09%0.05%
2021-12-244.264.274.064.08-5.12%-1.64%-9.33%19,109,10079,274,00059%4.15-3.33%4.24-1.83%4.31-3.92%4.50-0.71%0.03%
2021-12-234.334.364.244.30-1.15%0.21%-5.12%14,053,30060,305,00042%4.29-1.08%4.32-1.14%4.49-2.63%4.53-0.15%0.10%
2021-12-224.344.394.304.35-0.23%0.28%-4.16%12,360,60053,620,00036%4.34-0.09%4.37-3.70%4.610.09%4.54-0.31%-0.02%
2021-12-214.344.394.304.360.93%0.41%-4.24%14,864,10064,537,00039%4.34-1.54%4.54-2.70%4.600.31%4.55-0.02%-0.32%
2021-12-204.554.604.324.32-4.85%-2.04%-5.14%24,699,900108,924,00065%4.41-5.97%4.670.19%4.590.22%4.550.07%-0.35%
2021-12-174.844.944.534.54-6.00%-3.20%-0.24%41,528,100194,771,000113%4.69-1.72%4.661.50%4.580.48%4.550.60%-0.40%
2021-12-164.724.944.604.832.33%1.22%6.76%51,244,400244,557,000153%4.775.16%4.593.05%4.561.58%4.521.10%-0.47%
2021-12-154.284.724.274.7210.02%4.01%5.47%60,342,800273,855,000185%4.544.20%4.450.16%4.49-0.29%4.480.38%-0.58%
2021-12-144.404.504.294.29-1.83%-1.49%-3.77%26,926,000117,273,00085%4.36-0.30%4.45-0.96%4.50-0.29%4.46-0.54%-0.62%
2021-12-134.514.514.324.37-3.10%0.05%-2.50%29,945,000130,798,00090%4.37-4.80%4.49-1.73%4.51-0.13%4.48-0.16%-0.53%
2021-12-104.554.744.474.510.00%-1.70%0.47%33,835,400155,220,00097%4.592.02%4.570.86%4.520.80%4.490.02%-0.52%