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:
圣济堂( 600227.SH 上证)
板块 :化学肥料   
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
2022-01-213.463.483.413.43-1.15%-0.29%-7.40%11,514,00039,609,00057%3.44-2.61%3.53-1.73%3.61-1.55%3.70-0.46%0.02%
2022-01-203.603.683.463.47-3.07%-1.76%-6.75%20,372,90071,958,00098%3.53-1.73%3.59-2.32%3.67-1.34%3.72-0.67%0.10%
2022-01-193.593.653.553.58-0.28%-0.39%-4.43%11,864,20042,639,00058%3.59-0.94%3.67-1.37%3.72-0.96%3.75-0.29%0.21%
2022-01-183.733.753.573.59-3.49%-1.05%-4.45%24,782,80089,914,000110%3.63-3.43%3.72-1.56%3.76-1.03%3.76-0.71%0.31%
2022-01-173.803.893.693.72-1.06%-0.98%-1.69%23,763,20089,273,000105%3.76-1.18%3.78-0.68%3.790.00%3.78-0.05%0.49%
2022-01-143.753.853.733.76-0.27%-1.10%-0.69%19,696,10074,875,00085%3.800.18%3.810.05%3.790.50%3.790.37%0.58%
2022-01-133.803.873.763.77-1.82%-0.66%-0.05%16,193,00061,459,00067%3.80-0.76%3.810.40%3.780.11%3.770.35%0.60%
2022-01-123.813.873.733.841.32%0.42%2.15%22,435,50085,784,00082%3.820.71%3.791.07%3.770.32%3.760.48%0.71%
2022-01-113.763.833.743.791.61%-0.18%1.31%21,101,80080,118,00078%3.801.71%3.750.29%3.76-0.42%3.740.54%0.72%
2022-01-103.673.773.673.731.63%-0.08%0.24%14,505,10054,144,00052%3.730.38%3.74-0.35%3.78-0.13%3.720.60%0.72%
2022-01-073.783.793.643.67-2.91%-1.32%-0.78%22,282,90082,865,00074%3.72-1.38%3.75-1.16%3.780.29%3.700.38%0.72%
2022-01-063.733.803.713.780.80%0.24%2.58%18,928,40071,375,00064%3.770.13%3.800.03%3.770.43%3.690.41%0.73%
2022-01-053.833.853.713.75-2.85%-0.42%2.18%33,104,500124,668,000108%3.77-2.08%3.800.69%3.750.64%3.670.71%0.81%
2022-01-043.803.893.783.861.85%0.36%5.93%31,331,400120,507,000108%3.851.75%3.771.26%3.731.30%3.641.11%0.84%
2021-12-313.693.853.683.792.43%0.26%5.16%32,671,200123,487,000111%3.782.77%3.721.33%3.681.43%3.600.84%0.85%
2021-12-303.693.753.623.70-0.27%0.60%3.53%29,448,500108,322,000104%3.68-0.94%3.670.71%3.630.64%3.570.59%0.77%
2021-12-293.543.873.543.714.51%-0.08%4.42%50,192,200186,340,000194%3.714.06%3.652.47%3.611.24%3.551.49%0.70%
2021-12-283.593.643.533.55-1.11%-0.50%1.40%19,039,60067,935,00081%3.57-0.47%3.560.23%3.560.40%3.500.49%0.54%
2021-12-273.543.623.513.591.99%0.14%3.04%27,560,90098,804,000123%3.591.39%3.55-0.03%3.550.68%3.480.61%0.48%
2021-12-243.533.623.443.520.28%-0.45%1.65%34,433,500121,747,000166%3.540.00%3.550.34%3.520.57%3.460.55%0.41%
2021-12-233.613.613.503.51-2.50%-0.74%1.92%23,556,70083,292,000132%3.54-1.39%3.540.71%3.500.60%3.440.53%0.38%
2021-12-223.553.653.533.601.69%0.39%5.08%30,317,300108,704,000191%3.592.55%3.521.62%3.481.78%3.431.18%0.32%
2021-12-213.453.563.423.542.31%1.23%4.55%27,259,30095,319,000198%3.500.84%3.461.14%3.421.27%3.390.98%0.22%
2021-12-203.363.553.353.462.98%-0.23%3.19%33,762,200117,100,000278%3.472.94%3.422.58%3.381.87%3.351.24%0.14%
2021-12-173.353.403.343.360.30%-0.27%1.45%13,721,20046,228,000128%3.371.35%3.340.85%3.320.39%3.310.06%0.05%
2021-12-163.323.353.303.350.60%0.78%1.21%9,297,80030,904,00085%3.320.21%3.310.30%3.300.12%3.31-0.12%0.09%
2021-12-153.293.363.263.331.52%0.39%0.48%18,790,90062,322,000168%3.321.16%3.300.27%3.300.30%3.31-0.09%0.13%
2021-12-143.273.313.263.280.31%0.03%-1.12%11,577,70037,963,000109%3.280.03%3.29-0.27%3.29-0.09%3.32-0.18%0.16%
2021-12-133.303.303.263.27-0.91%-0.24%-1.59%8,116,20026,608,00075%3.28-1.09%3.30-0.15%3.29-0.36%3.32-0.06%0.19%
2021-12-103.283.353.283.300.00%-0.42%-0.75%6,558,60021,737,00054%3.310.39%3.300.30%3.31-0.33%3.330.27%0.23%