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
2021-09-174.024.393.884.203.70%1.57%6.30%88,949,400367,808,000209%4.14-0.84%4.121.53%4.061.20%3.951.62%1.07%
2021-09-164.154.313.994.053.32%-2.88%4.17%89,430,500372,911,000255%4.177.67%4.064.83%4.022.90%3.892.78%0.95%
2021-09-153.783.923.783.923.70%1.21%3.62%23,059,50089,314,00077%3.870.73%3.87-1.28%3.900.85%3.780.56%0.70%
2021-09-143.933.993.773.78-4.06%-1.69%0.48%26,516,400101,966,00089%3.85-1.21%3.920.08%3.870.78%3.760.51%0.69%
2021-09-133.903.963.823.940.00%1.23%5.26%31,824,000123,869,000110%3.89-2.19%3.921.29%3.841.27%3.740.92%0.70%
2021-09-104.024.113.883.94-0.51%-0.98%6.23%52,599,600209,287,000189%3.982.60%3.872.93%3.792.49%3.711.62%0.66%
2021-09-093.724.063.703.966.17%2.11%8.49%56,521,600219,176,000216%3.885.96%3.764.56%3.703.27%3.651.70%0.62%
2021-09-083.613.753.593.733.04%1.91%3.93%30,069,800110,069,000125%3.661.81%3.600.84%3.580.65%3.590.48%0.52%
2021-09-073.523.643.523.622.55%0.70%1.34%22,908,50082,361,00097%3.602.60%3.570.68%3.56-0.03%3.570.28%0.54%
2021-09-063.523.573.463.53-0.56%0.74%-0.90%21,835,30076,513,00093%3.50-2.50%3.54-0.76%3.56-0.39%3.560.20%0.58%
2021-09-033.543.663.523.550.00%-1.22%-0.14%21,263,00076,424,00094%3.592.04%3.57-0.06%3.58-0.39%3.560.45%0.61%
2021-09-023.553.573.483.550.00%0.80%0.31%18,260,80064,320,00077%3.52-1.62%3.57-0.34%3.59-0.11%3.540.26%0.66%
2021-09-013.613.683.513.55-2.20%-0.84%0.57%21,718,30077,743,00095%3.58-0.56%3.58-0.64%3.590.34%3.530.46%0.69%
2021-08-313.523.663.503.632.25%0.83%3.30%21,686,90078,078,00096%3.600.78%3.610.28%3.580.53%3.510.63%0.72%
2021-08-303.673.673.533.55-3.27%-0.62%1.66%30,721,800109,723,000137%3.57-1.92%3.600.45%3.560.74%3.490.55%0.71%
2021-08-273.553.723.543.672.51%0.77%5.67%31,775,800115,724,000153%3.642.22%3.581.76%3.541.52%3.471.17%0.76%
2021-08-263.493.653.493.581.99%0.48%4.28%24,219,10086,298,000121%3.561.66%3.521.44%3.481.02%3.430.76%0.74%
2021-08-253.473.543.433.511.45%0.14%3.02%22,136,40077,591,000115%3.511.18%3.470.67%3.450.61%3.410.62%0.73%
2021-08-243.413.503.403.460.87%-0.12%2.19%16,312,80056,511,00085%3.461.14%3.440.58%3.430.62%3.390.68%0.81%
2021-08-233.473.483.393.43-1.72%0.15%1.99%19,628,10067,236,00095%3.43-0.61%3.420.18%3.410.09%3.360.54%0.86%
2021-08-203.403.513.313.492.65%1.28%4.33%28,349,40097,698,000147%3.452.07%3.421.18%3.400.83%3.350.91%0.76%
2021-08-193.403.443.333.40-0.58%0.71%2.56%13,863,00046,797,00079%3.38-0.91%3.38-0.33%3.380.33%3.320.64%0.53%
2021-08-183.343.463.323.423.64%0.38%3.83%21,085,90071,831,000124%3.411.70%3.390.74%3.360.63%3.290.70%0.38%
2021-08-173.393.433.293.30-2.94%-1.49%0.89%19,984,00066,944,000126%3.35-1.79%3.360.36%3.340.66%3.270.55%0.27%
2021-08-163.363.473.353.401.19%-0.32%4.52%19,335,40065,948,000134%3.412.25%3.351.03%3.321.16%3.251.03%0.19%
2021-08-133.303.393.283.361.82%0.72%4.35%21,317,70071,109,000157%3.341.12%3.320.88%3.281.17%3.221.00%0.07%
2021-08-123.323.353.273.30-0.90%0.03%3.51%14,638,90048,300,000119%3.30-0.45%3.290.89%3.251.09%3.190.66%-0.06%
2021-08-113.293.353.263.331.83%0.48%5.15%21,323,00070,665,000184%3.311.50%3.261.97%3.211.45%3.171.34%-0.13%
2021-08-103.123.383.123.274.81%0.15%4.64%28,980,10094,621,000269%3.274.88%3.203.90%3.162.26%3.131.23%-0.31%
2021-08-093.083.143.083.120.00%0.22%1.07%8,814,60027,439,00093%3.111.90%3.080.00%3.090.23%3.09-0.45%-0.45%