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:
桐昆股份( 601233.SH 上证)
板块 :化学纤维制造_h   
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
2021-09-1726.7526.9025.3626.10-2.90%0.01%-1.76%44,726,9001,167,296,00087%26.10-4.83%27.01-1.31%27.08-0.37%26.570.48%0.81%
2021-09-1627.3128.0726.7426.88-0.88%-1.98%1.67%51,454,4001,411,015,000105%27.420.11%27.370.42%27.180.48%26.441.09%0.75%
2021-09-1526.7728.1626.7627.120.07%-0.99%3.69%51,274,8001,404,542,000103%27.390.39%27.250.92%27.050.52%26.151.20%0.60%
2021-09-1427.4527.7826.7827.10-0.77%-0.68%4.86%49,270,9001,344,415,000100%27.290.80%27.010.69%26.911.47%25.851.57%0.40%
2021-09-1326.3827.4826.2827.313.53%0.89%7.33%47,220,2001,278,200,00093%27.071.79%26.820.34%26.521.67%25.450.85%0.08%
2021-09-1026.6727.4026.0826.38-1.75%-0.80%4.55%40,370,4001,073,512,00078%26.59-0.62%26.731.43%26.081.18%25.230.69%-0.14%
2021-09-0926.9827.1026.4026.85-0.11%0.34%7.15%41,093,7001,099,576,00082%26.76-0.15%26.352.11%25.781.32%25.060.70%-0.33%
2021-09-0826.0827.3826.0826.883.70%0.30%8.03%64,771,1001,735,813,000134%26.804.29%25.812.74%25.442.12%24.881.24%-0.48%
2021-09-0724.6026.4124.5225.925.15%0.87%5.46%69,324,3001,781,443,000147%25.705.05%25.121.48%24.912.01%24.580.54%-0.68%
2021-09-0624.5924.8823.9624.650.20%0.77%0.83%41,825,5001,023,094,00087%24.46-1.69%24.760.22%24.42-0.11%24.45-0.27%-0.80%
2021-09-0325.0125.2824.4624.60-2.19%-1.13%0.36%50,942,0001,267,488,000106%24.880.13%24.701.69%24.450.52%24.51-0.10%-0.84%
2021-09-0224.1025.3423.5925.154.40%1.21%2.50%60,917,2001,513,807,000127%24.852.00%24.290.46%24.320.56%24.54-0.41%-0.89%
2021-09-0123.7224.9623.7224.090.79%-1.12%-2.22%54,194,3001,320,299,000105%24.362.66%24.180.36%24.190.18%24.64-0.85%-0.95%
2021-08-3124.6024.6523.0923.90-3.20%0.71%-3.82%68,465,0001,624,722,000127%23.73-3.62%24.09-1.21%24.15-1.36%24.85-1.59%-0.93%
2021-08-3024.3424.9724.2024.692.02%0.28%-2.22%46,770,8001,151,558,00092%24.622.18%24.390.76%24.48-0.48%25.25-1.33%-0.81%
2021-08-2724.0224.4223.8124.200.33%0.43%-5.44%32,385,300780,395,00059%24.10-1.00%24.21-1.29%24.59-0.78%25.59-1.24%-0.68%
2021-08-2624.2824.7024.0724.12-0.82%-0.90%-6.92%29,453,600716,890,00052%24.340.60%24.52-0.95%24.79-0.90%25.91-0.75%-0.49%
2021-08-2524.6924.7623.9424.32-1.46%0.51%-6.85%38,371,700928,423,00065%24.20-2.70%24.76-1.05%25.01-1.36%26.11-0.82%-0.41%
2021-08-2425.2225.4024.4224.68-1.08%-0.75%-6.25%52,316,5001,300,931,00090%24.87-0.77%25.02-0.81%25.36-1.61%26.32-0.61%-0.30%
2021-08-2325.4225.5824.8624.95-2.65%-0.43%-5.80%53,090,9001,330,411,00095%25.06-0.34%25.23-1.37%25.77-1.85%26.49-0.68%-0.30%
2021-08-2025.5225.6924.7825.630.43%1.93%-3.89%49,229,0001,237,806,00092%25.14-0.92%25.58-2.14%26.26-1.75%26.67-0.63%-0.25%
2021-08-1926.6026.6024.7025.52-5.66%0.56%-4.90%83,692,8002,123,901,000163%25.38-3.21%26.13-3.22%26.73-1.85%26.84-1.03%-0.23%
2021-08-1826.8527.0525.3027.050.52%3.17%-0.24%59,140,6001,550,531,000128%26.22-4.08%27.00-2.14%27.23-0.89%27.11-0.66%-0.16%
2021-08-1726.8628.0826.6026.910.15%-1.55%-1.41%48,622,5001,329,019,000114%27.33-0.50%27.600.09%27.480.36%27.30-0.32%-0.07%
2021-08-1628.3128.6426.6326.87-4.38%-2.19%-1.87%65,318,4001,794,368,000150%27.47-1.91%27.570.15%27.380.29%27.38-0.11%0.05%
2021-08-1327.6028.4827.3728.101.44%0.34%2.51%50,811,4001,423,007,000118%28.012.87%27.531.75%27.301.00%27.410.71%0.05%
2021-08-1227.1027.9026.4527.702.21%1.74%1.77%46,053,4001,253,803,000103%27.23-0.12%27.050.29%27.030.34%27.220.07%-0.08%
2021-08-1126.7527.7626.5527.101.99%-0.58%-0.36%38,576,2001,051,510,00088%27.262.54%26.970.54%26.94-0.38%27.200.23%-0.06%
2021-08-1026.9427.3026.3026.57-1.59%-0.05%-2.09%33,769,000897,666,00074%26.58-1.74%26.83-0.38%27.04-1.28%27.14-0.61%-0.07%
2021-08-0926.7027.5026.3727.000.00%-0.20%-1.12%28,508,400771,272,00059%27.050.60%26.93-0.88%27.39-0.41%27.31-0.14%0.07%