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
2022-08-0914.7014.8014.2914.532.32%0.17%0.80%6,655,90096,547,000114%14.512.77%14.191.55%14.111.04%14.42-0.22%-0.69%
2022-08-0814.0414.2013.8614.200.92%0.61%-1.71%4,045,40057,098,00072%14.111.42%13.970.17%13.96-0.95%14.45-0.63%-0.69%
2022-08-0514.1314.1613.7814.07-0.21%1.10%-3.23%6,748,30093,919,000116%13.92-0.06%13.950.01%14.10-1.27%14.54-1.11%-0.66%
2022-08-0414.0614.1013.7214.102.47%1.26%-4.09%4,631,50064,492,00080%13.93-0.57%13.95-1.66%14.28-1.65%14.70-1.35%-0.61%
2022-08-0313.8114.2113.6913.76-0.43%-1.75%-7.67%5,367,30075,167,00088%14.010.58%14.18-1.62%14.52-1.17%14.90-1.27%-0.52%
2022-08-0214.4714.4813.6913.82-6.37%-0.75%-8.45%10,042,400139,837,000156%13.93-4.86%14.42-3.96%14.69-2.55%15.10-1.76%-0.49%
2022-08-0114.8014.9114.2814.76-1.53%0.84%-3.94%7,800,900114,178,000136%14.64-3.28%15.01-1.95%15.07-1.32%15.37-0.67%-0.48%
2022-07-2915.2715.3414.9514.99-2.03%-0.95%-3.10%4,457,20067,454,00083%15.13-2.04%15.31-0.20%15.27-0.32%15.470.10%-0.53%
2022-07-2815.3515.7015.2715.300.26%-0.96%-1.00%5,330,20082,348,00099%15.450.88%15.340.62%15.32-0.73%15.460.05%-0.78%
2022-07-2715.5415.5615.2015.260.00%-0.35%-1.21%3,226,30049,407,00056%15.310.90%15.25-0.19%15.44-0.67%15.45-0.04%-0.87%
2022-07-2615.1315.3414.9015.261.46%0.55%-1.25%3,106,70047,151,00047%15.18-0.43%15.27-1.47%15.54-0.37%15.45-0.23%-0.95%
2022-07-2515.3215.5515.0215.04-1.83%-1.33%-2.90%4,729,40072,085,00071%15.24-0.72%15.50-1.02%15.60-0.03%15.49-0.28%-0.95%
2022-07-2215.6015.6915.1215.32-1.98%-0.21%-1.37%5,725,40087,903,00082%15.35-2.76%15.66-0.55%15.600.34%15.53-0.61%-0.95%
2022-07-2116.0016.1815.5515.63-1.82%-1.01%0.01%7,258,900114,612,000105%15.790.09%15.750.93%15.550.59%15.63-0.44%-0.90%
2022-07-2015.7715.9915.4915.922.12%0.92%1.41%7,515,800118,560,000109%15.780.77%15.601.69%15.460.47%15.70-1.03%-0.84%
2022-07-1915.4515.8615.3915.590.91%-0.42%-1.71%5,283,00082,708,00069%15.662.15%15.340.41%15.39-0.07%15.86-1.66%-0.74%
2022-07-1815.0215.5015.0115.453.62%0.81%-4.20%5,628,40086,263,00064%15.331.59%15.28-0.39%15.40-0.52%16.13-1.17%-0.53%
2022-07-1515.3415.3914.9114.91-2.49%-1.17%-8.63%6,000,90090,528,00062%15.09-2.01%15.34-0.98%15.48-1.41%16.32-2.39%-0.42%
2022-07-1415.4815.6315.2715.29-1.23%-0.69%-8.54%8,025,500123,564,00070%15.40-0.30%15.49-0.72%15.70-1.37%16.72-0.80%-0.14%
2022-07-1315.6915.7615.3315.48-1.46%0.24%-8.15%10,629,300164,146,00089%15.44-2.22%15.61-2.26%15.92-2.30%16.85-0.93%-0.19%
2022-07-1215.8515.9815.5215.71-0.57%-0.53%-7.65%4,335,60068,477,00035%15.790.47%15.97-1.29%16.29-2.20%17.01-0.15%-0.14%
2022-07-1116.1416.1415.4515.80-2.11%0.51%-7.26%7,948,000124,941,00064%15.72-3.92%16.17-2.19%16.66-1.60%17.04-0.35%-0.07%
2022-07-0816.5916.8216.1216.14-2.71%-1.36%-5.59%6,784,600111,013,00056%16.36-1.01%16.54-2.38%16.93-2.09%17.10-0.05%0.00%
2022-07-0716.3916.7416.2216.591.22%0.37%-3.00%6,591,100108,944,00055%16.53-0.58%16.94-0.91%17.29-0.21%17.100.12%0.07%
2022-07-0617.2417.3216.1616.39-6.82%-1.42%-4.05%13,720,800228,117,000114%16.63-4.86%17.10-2.78%17.32-0.47%17.08-0.08%0.11%
2022-07-0517.2517.9017.1517.592.09%0.65%2.90%13,011,300227,389,000117%17.481.45%17.580.54%17.400.53%17.100.49%0.17%
2022-07-0417.5417.6417.0617.23-3.58%0.02%1.28%11,258,400193,953,00099%17.23-3.33%17.490.37%17.310.45%17.01-0.11%0.16%
2022-07-0118.0018.3917.4017.875.43%0.28%4.93%23,038,300410,537,000200%17.824.34%17.432.66%17.232.34%17.030.42%0.27%
2022-06-3016.7517.3316.7116.951.74%-0.76%-0.06%11,379,200194,347,00096%17.080.16%16.970.92%16.840.94%16.96-1.31%0.38%
2022-06-2916.6217.5716.5116.660.00%-2.29%-3.05%13,778,100234,932,00096%17.052.49%16.821.39%16.680.88%17.19-0.35%0.94%