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:
沧州大化( 600230.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
2022-01-2115.4215.9415.1515.361.25%-0.81%-2.27%5,450,00084,401,00062%15.49-0.37%15.70-0.58%15.69-0.01%15.720.13%0.61%
2022-01-2015.9816.1515.1015.17-5.13%-2.41%-3.36%8,403,300130,622,00086%15.54-2.94%15.79-0.05%15.70-0.38%15.700.58%0.75%
2022-01-1915.8816.2615.6615.990.82%-0.16%2.46%7,875,300126,119,00077%16.021.12%15.801.04%15.76-0.29%15.610.59%0.83%
2022-01-1815.7516.1315.5315.860.63%0.15%2.22%7,087,400112,245,00072%15.841.92%15.640.03%15.800.11%15.520.52%0.76%
2022-01-1715.5115.8415.3215.761.61%1.42%2.11%7,482,500116,272,00076%15.54-0.05%15.63-1.45%15.780.32%15.440.28%0.69%
2022-01-1415.4815.7915.4415.51-1.02%-0.24%0.77%7,267,800112,991,00078%15.55-1.76%15.86-0.28%15.730.23%15.390.34%0.60%
2022-01-1315.9916.1915.6715.67-2.00%-0.98%2.15%7,009,100110,921,00081%15.83-1.55%15.910.99%15.701.11%15.340.48%0.49%
2022-01-1215.7116.3115.6415.992.30%-0.52%4.74%12,283,700197,454,000151%16.072.11%15.751.27%15.531.36%15.271.09%0.34%
2022-01-1115.7815.9015.5315.63-0.89%-0.71%3.49%8,602,900135,424,000118%15.741.57%15.561.42%15.320.99%15.100.77%0.17%
2022-01-1015.1715.8814.9115.774.23%1.75%5.22%15,150,600234,826,000225%15.50-0.03%15.341.34%15.171.17%14.991.28%0.02%
2022-01-0715.3115.9215.0915.13-0.72%-2.41%2.24%15,060,300233,499,000265%15.503.20%15.142.51%14.992.18%14.801.58%-0.15%
2022-01-0614.2315.4614.1515.247.17%1.44%4.61%15,857,500238,248,000341%15.025.22%14.773.19%14.672.44%14.571.36%-0.30%
2022-01-0514.6014.6514.1514.22-1.86%-0.41%-1.06%4,433,30063,304,000122%14.28-0.58%14.31-0.06%14.32-0.05%14.37-0.11%-0.43%
2022-01-0414.3314.5514.1514.491.76%0.89%0.70%4,864,20069,858,000140%14.360.71%14.32-0.06%14.330.32%14.39-0.17%-0.41%
2021-12-3114.3114.3314.2014.24-0.14%-0.15%-1.21%2,726,90038,888,00074%14.26-0.26%14.33-0.07%14.29-0.06%14.41-0.58%-0.42%
2021-12-3014.3614.4314.2314.26-0.70%-0.27%-1.64%3,216,30045,987,00082%14.30-0.77%14.340.33%14.29-0.56%14.50-0.78%-0.37%
2021-12-2914.3414.5214.2614.360.00%-0.34%-1.72%3,054,40044,012,00072%14.410.83%14.290.22%14.37-0.35%14.61-1.06%-0.30%
2021-12-2814.1314.3914.1314.361.70%0.48%-2.76%2,547,00036,399,00052%14.291.08%14.26-0.87%14.42-0.12%14.77-0.57%-0.19%
2021-12-2714.3014.3114.0214.12-0.56%-0.13%-4.94%2,546,00035,998,00047%14.14-1.11%14.38-0.87%14.44-0.38%14.85-0.77%-0.13%
2021-12-2414.7114.7314.1514.20-2.87%-0.69%-5.13%5,173,00073,963,00084%14.30-2.66%14.51-0.54%14.50-1.07%14.97-0.42%-0.02%
2021-12-2314.6414.8114.6014.62-0.75%-0.46%-2.73%3,457,70050,786,00052%14.690.42%14.590.44%14.65-0.82%15.030.13%0.03%
2021-12-2214.5314.7614.4314.731.73%0.71%-1.88%3,960,30057,923,00057%14.631.44%14.52-0.88%14.77-1.37%15.01-0.01%0.01%
2021-12-2114.2714.5014.2514.481.19%0.43%-3.55%2,969,60042,816,00040%14.42-0.63%14.65-1.44%14.98-0.68%15.010.16%-0.01%
2021-12-2014.8514.8714.2514.31-3.77%-1.37%-4.53%6,460,40093,731,00081%14.51-3.18%14.87-2.33%15.08-1.13%14.99-0.35%-0.06%
2021-12-1715.0915.2514.8514.87-1.59%-0.77%-1.14%4,886,10073,216,00063%14.99-0.95%15.22-0.35%15.250.18%15.04-0.06%0.02%
2021-12-1615.1715.2815.0015.11-0.59%-0.13%0.40%6,542,70098,985,00083%15.13-2.02%15.28-0.40%15.230.48%15.05-0.07%0.07%
2021-12-1515.1915.7915.1515.200.07%-1.56%0.92%8,007,000123,634,000105%15.441.45%15.340.99%15.150.78%15.060.05%0.14%
2021-12-1415.4615.4915.1015.19-0.98%-0.20%0.91%6,916,900105,281,00087%15.22-0.74%15.190.90%15.040.78%15.050.00%0.22%
2021-12-1315.2615.5415.1115.341.86%0.04%1.91%10,190,300156,259,000129%15.332.10%15.051.26%14.920.47%15.050.36%0.29%
2021-12-1014.6015.2514.5015.060.00%0.27%0.41%10,360,600155,602,000135%15.022.48%14.861.14%14.850.03%15.000.08%0.31%