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:
江山股份( 600389.SH 上证)
板块 :化学农药   
所属成分指数: 中证500
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
2021-09-2460.5061.4456.9057.02-5.75%-2.10%-0.85%8,900,200518,387,00089%58.24-6.97%60.960.39%59.85-0.18%57.510.92%1.69%
2021-09-2363.5265.7960.2060.50-3.63%-3.36%6.17%10,864,600680,180,000121%62.611.91%60.722.25%59.951.85%56.982.41%1.72%
2021-09-2258.2363.5858.0162.787.48%2.20%12.83%13,028,500800,341,000148%61.436.42%59.391.82%58.873.01%55.643.11%1.58%
2021-09-1756.3159.9855.2358.414.49%1.18%8.24%9,929,000573,168,000112%57.730.49%58.320.27%57.152.37%53.961.02%1.34%
除权分界线,2021年09月17日,10股派10.000元(以下数据已经复权)
2021-09-1659.3061.0654.9055.90-3.64%-2.69%4.65%10,808,500631,697,000121%57.44-0.70%58.163.00%55.821.81%53.421.64%1.62%
2021-09-1555.5159.2954.5658.012.49%0.28%10.38%8,710,900512,630,000107%57.852.57%56.474.47%54.832.54%52.552.12%1.61%
2021-09-1454.1059.0052.6056.604.52%0.35%9.99%11,860,800680,839,000147%56.408.87%54.053.27%53.483.77%51.462.08%1.54%
2021-09-1349.9054.5448.1154.158.21%4.52%7.41%8,703,700459,636,000106%51.813.11%52.341.01%51.542.35%50.411.09%1.60%
2021-09-1053.3953.4148.3350.04-6.48%-0.41%0.34%10,304,900528,099,000124%50.25-4.00%51.821.23%50.35-0.93%49.871.01%1.72%
2021-09-0950.7054.8049.7053.515.75%2.24%8.38%7,294,600389,078,000100%52.344.51%51.194.09%50.831.39%49.371.50%1.68%
2021-09-0848.7851.5247.7550.602.74%1.04%4.02%7,006,600357,887,00096%50.083.03%49.18-2.04%50.131.42%48.641.19%1.64%
2021-09-0746.1150.2046.1149.257.89%1.33%2.45%9,366,800464,642,000124%48.614.59%50.210.28%49.430.25%48.071.00%1.73%
2021-09-0649.8150.0045.6545.65-10.19%-1.77%-4.09%10,085,600478,787,000137%46.47-10.20%50.07-0.15%49.31-0.10%47.600.78%1.75%
2021-09-0352.0053.5648.8850.834.59%-1.78%7.62%13,047,500688,290,000211%51.759.84%50.144.48%49.364.47%47.233.81%1.81%
2021-09-0244.1348.6044.1348.6010.23%3.15%6.82%4,567,600219,785,00078%47.122.59%47.990.56%47.241.34%45.501.56%1.53%
2021-09-0149.0049.1043.6144.09-8.87%-4.00%-1.58%7,724,400362,491,000130%45.93-4.26%47.721.19%46.620.88%44.801.42%1.43%
2021-08-3147.6948.9546.5348.382.24%0.86%9.52%7,806,700382,289,000147%47.973.64%47.163.93%46.212.45%44.172.66%1.32%
2021-08-3043.1547.3243.0047.3210.23%2.24%9.98%8,159,600385,819,000157%46.289.99%45.382.23%45.112.37%43.032.28%1.05%
2021-08-2741.8543.2840.6642.932.21%2.02%2.05%3,692,300159,064,00068%42.08-2.04%44.39-0.31%44.061.02%42.070.62%0.83%
2021-08-2644.5844.8441.5342.00-4.81%-2.23%0.46%4,944,900217,369,00091%42.96-2.95%44.530.57%43.621.84%41.811.10%0.79%
2021-08-2542.7145.1942.2044.122.08%-0.32%6.69%7,996,300361,930,000148%44.263.16%44.283.62%42.832.89%41.352.03%0.67%
2021-08-2443.0043.5042.3843.220.51%0.73%6.63%4,893,200214,835,00097%42.911.44%42.733.28%41.632.16%40.531.20%0.44%
2021-08-2341.2243.4041.0043.005.78%1.66%7.37%6,154,500266,464,000127%42.305.46%41.372.89%40.751.79%40.051.44%0.27%
2021-08-2039.0041.0038.1840.653.44%1.35%2.96%5,686,800233,766,000121%40.114.60%40.211.56%40.030.51%39.480.96%0.03%
2021-08-1939.3039.6036.8039.301.50%2.49%0.50%5,099,300200,629,000109%38.34-1.81%39.59-0.71%39.83-0.02%39.110.63%-0.27%
2021-08-1837.9540.1037.8238.721.92%-0.85%-0.36%4,282,400171,508,00094%39.051.50%39.88-0.10%39.840.81%38.860.28%-0.42%
2021-08-1737.0039.3935.6637.990.05%-1.26%-1.97%5,879,400232,086,000125%38.47-1.69%39.920.04%39.520.58%38.75-0.03%-0.39%
2021-08-1639.1841.4837.1937.97-3.11%-2.98%-2.05%6,202,800248,956,000142%39.140.00%39.901.55%39.291.28%38.760.04%-0.19%
2021-08-1338.6839.7838.2939.191.29%0.14%1.15%5,719,900229,569,000136%39.141.64%39.292.03%38.791.82%38.750.26%-0.09%
2021-08-1236.3139.6036.2538.690.00%0.49%0.12%7,005,100276,715,000172%38.505.58%38.513.01%38.102.22%38.64-0.12%0.00%