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:
江南高纤( 600527.SH 上证)
板块 :化学纤维制造_h   
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
2021-09-172.482.502.412.45-2.00%-0.20%-0.45%30,851,00075,741,00078%2.46-2.73%2.50-0.08%2.490.04%2.460.24%0.55%
2021-09-162.522.562.482.50-0.79%-0.95%1.83%47,485,000119,851,000125%2.520.60%2.500.77%2.490.48%2.460.78%0.55%
2021-09-152.442.552.422.523.28%0.44%3.45%61,520,000154,338,000170%2.511.62%2.491.10%2.480.77%2.440.87%0.48%
2021-09-142.462.522.432.44-1.21%-1.17%1.04%36,683,10090,568,000112%2.470.90%2.460.00%2.460.74%2.420.50%0.38%
2021-09-132.422.472.422.471.65%0.94%2.79%23,178,80056,720,00076%2.45-0.29%2.460.00%2.440.33%2.400.42%0.30%
2021-09-102.482.502.422.43-2.02%-0.98%1.55%34,122,30083,728,000114%2.45-0.69%2.460.90%2.430.58%2.390.59%0.20%
2021-09-092.472.502.442.480.00%0.36%4.25%32,093,00079,309,000112%2.470.78%2.440.83%2.420.96%2.380.68%0.09%
2021-09-082.402.492.392.482.90%1.14%4.95%59,326,000145,481,000205%2.452.30%2.421.60%2.401.48%2.360.85%0.00%
2021-09-072.362.442.352.412.55%0.54%2.86%52,611,700126,105,000206%2.402.09%2.381.41%2.361.16%2.340.52%-0.08%
2021-09-062.352.372.332.350.00%0.09%0.82%16,338,20038,365,00074%2.35-0.38%2.350.34%2.330.30%2.330.09%-0.14%
2021-09-032.342.382.342.35-0.42%-0.30%0.90%25,450,90059,980,000117%2.360.99%2.340.69%2.330.48%2.330.22%-0.15%
2021-09-022.322.362.302.361.72%1.11%1.55%29,589,80069,053,000142%2.330.56%2.320.52%2.320.04%2.320.04%-0.18%
2021-09-012.312.342.302.320.43%-0.04%-0.13%22,721,80052,734,000118%2.321.05%2.310.26%2.31-0.30%2.32-0.09%-0.18%
2021-08-312.302.312.282.310.00%0.57%-0.65%15,160,20034,828,00082%2.30-0.30%2.30-0.52%2.32-0.30%2.33-0.34%-0.18%
2021-08-302.312.322.292.310.00%0.26%-0.99%19,320,50044,523,000100%2.30-0.04%2.32-0.64%2.33-0.21%2.33-0.55%-0.14%
2021-08-272.332.332.292.31-0.86%0.22%-1.53%23,214,20053,498,000115%2.31-0.95%2.33-0.51%2.33-0.09%2.35-0.51%-0.04%
2021-08-262.352.352.312.33-2.10%0.13%-1.19%36,187,70084,220,000168%2.33-1.65%2.34-0.38%2.34-0.09%2.36-0.25%0.07%
2021-08-252.352.392.332.381.28%0.59%0.68%19,469,60046,064,000101%2.370.85%2.351.03%2.340.26%2.360.04%0.11%
2021-08-242.332.362.332.350.43%0.17%-0.55%14,516,20034,058,00077%2.350.60%2.330.30%2.33-0.34%2.360.00%0.14%
2021-08-232.312.352.312.341.30%0.34%-0.97%12,810,60029,874,00069%2.331.26%2.32-0.22%2.34-0.93%2.36-0.04%0.14%
2021-08-202.322.322.292.31-0.43%0.30%-2.28%14,810,20034,102,00075%2.30-1.07%2.33-1.15%2.36-0.72%2.36-0.09%0.15%
2021-08-192.352.352.322.32-1.28%-0.34%-1.94%12,948,80030,150,00069%2.33-0.81%2.35-1.22%2.38-0.13%2.370.00%0.13%
2021-08-182.332.362.332.350.43%0.13%-0.68%12,763,00029,950,00068%2.35-0.89%2.38-0.38%2.38-0.04%2.37-0.04%0.10%
2021-08-172.402.412.342.34-2.90%-1.18%-1.14%24,082,30057,036,000127%2.37-1.74%2.390.00%2.380.04%2.370.04%0.08%
2021-08-162.402.442.392.410.00%0.00%1.86%25,974,60062,604,000137%2.410.84%2.390.59%2.380.63%2.370.47%0.09%
2021-08-132.352.412.342.412.99%0.84%2.34%38,864,90092,906,000214%2.391.62%2.380.98%2.370.85%2.360.60%0.02%
2021-08-122.372.382.342.34-1.27%-0.51%-0.04%14,849,20034,931,00094%2.35-0.38%2.350.09%2.350.21%2.340.13%-0.08%
2021-08-112.352.382.342.370.42%0.38%1.37%13,564,70032,023,00087%2.360.60%2.350.56%2.340.00%2.340.34%-0.12%
2021-08-102.342.362.332.360.43%0.55%1.29%12,471,90029,267,00076%2.350.04%2.340.21%2.34-0.30%2.330.00%-0.21%
2021-08-092.322.372.312.350.00%0.17%0.86%20,074,60047,098,000122%2.351.65%2.33-0.17%2.350.26%2.330.00%-0.24%