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:
盐湖集团( 000578.SZ 深证)
板块 :综合类   
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
2011-02-1825.5025.5024.3124.44-5.27%-1.22%-1.34%9,690,600239,759,000174%24.74-3.66%25.07-0.08%24.96-0.11%24.770.54%0.87%
2011-02-1725.0526.2824.7025.803.04%0.46%4.71%8,997,800231,074,000183%25.684.12%25.091.69%24.991.34%24.641.67%0.84%
2011-02-1624.2025.0924.1125.042.16%1.52%3.32%5,585,800137,771,000125%24.670.61%24.680.13%24.66-0.14%24.240.77%0.57%
2011-02-1524.9124.9124.0624.51-1.92%-0.02%1.92%5,046,800123,723,000124%24.52-1.43%24.64-0.33%24.690.40%24.050.75%0.32%
2011-02-1424.8625.0724.6024.990.52%0.48%4.69%4,494,700111,782,000122%24.871.42%24.730.10%24.600.50%23.870.74%0.08%
2011-02-1124.7025.0024.3024.860.44%1.38%4.92%3,115,10076,386,00092%24.52-0.81%24.700.78%24.470.97%23.700.54%-0.20%
2011-02-1024.7025.1724.3224.750.00%0.11%5.02%2,998,40074,125,00093%24.72-0.32%24.510.39%24.241.57%23.570.53%-0.43%
2011-02-0923.9825.1723.7124.753.00%-0.20%5.57%5,049,100125,220,000168%24.803.66%24.411.87%23.861.97%23.441.17%-0.63%
2011-02-0124.3024.5023.1124.03-1.92%0.44%3.69%3,603,90086,218,000135%23.92-1.90%23.961.78%23.401.19%23.170.48%-0.86%
2011-01-3124.8824.9623.8124.501.03%0.47%6.23%6,766,300165,001,000269%24.393.93%23.544.31%23.133.08%23.061.54%-1.03%
2011-01-2823.0024.3922.8024.258.07%3.35%6.76%5,416,000127,088,000264%23.476.69%22.574.65%22.442.25%22.710.27%-1.21%
2011-01-2720.8022.4420.6322.4410.00%2.03%-0.94%3,392,30074,606,000190%21.996.87%21.570.16%21.94-0.69%22.65-1.13%-1.25%
2011-01-2521.3021.3920.1820.40-3.91%-0.87%-10.97%1,444,30029,724,00086%20.58-4.56%21.54-3.46%22.10-1.76%22.91-1.67%-1.14%
2011-01-2422.5722.8821.1321.23-5.98%-1.55%-8.89%1,796,20038,733,000106%21.56-4.56%22.31-2.28%22.49-1.81%23.30-1.69%-1.02%
2011-01-2122.5022.7422.3122.580.36%-0.06%-4.73%1,253,70028,325,00074%22.59-0.97%22.83-0.26%22.91-1.20%23.70-2.05%-0.89%
2011-01-2023.2923.2922.3822.50-3.52%-1.38%-7.01%1,921,40043,836,00089%22.82-1.30%22.89-0.61%23.18-1.69%24.20-1.71%-0.92%
2011-01-1922.8823.3322.7123.322.73%0.89%-5.27%1,117,50025,831,00048%23.121.58%23.03-1.36%23.58-0.67%24.62-1.50%-0.82%
2011-01-1823.0723.1222.5122.70-1.82%-0.24%-9.17%837,40019,055,00031%22.76-1.41%23.35-1.92%23.74-0.84%24.99-1.12%-0.66%
2011-01-1723.9323.9322.1523.12-4.07%0.17%-8.53%2,588,20059,738,00087%23.08-4.63%23.80-2.34%23.94-1.99%25.28-1.20%-0.54%
2011-01-1424.8024.9523.9324.10-2.35%-0.42%-5.79%1,386,30033,550,00048%24.20-1.82%24.370.14%24.43-1.67%25.58-0.31%-0.43%
2011-01-1324.6524.9924.3824.681.56%0.12%-3.83%1,557,00038,380,00054%24.651.90%24.34-0.36%24.84-1.29%25.66-0.16%-0.42%
2011-01-1224.2024.4024.0624.300.75%0.45%-5.46%1,070,60025,899,00036%24.190.03%24.43-2.09%25.17-1.50%25.70-0.02%-0.45%
2011-01-1124.5824.6623.9024.12-1.87%-0.26%-6.18%2,118,70051,236,00066%24.18-2.33%24.95-2.01%25.55-1.40%25.71-0.43%-0.48%
2011-01-1024.9025.2224.2624.58-1.21%-0.73%-4.81%2,287,10056,630,00070%24.76-2.27%25.46-1.85%25.92-0.71%25.82-0.42%-0.42%
2011-01-0725.9326.1424.5824.88-3.98%-1.80%-4.06%5,261,200133,302,000155%25.34-3.06%25.94-1.92%26.10-0.84%25.93-2.34%-0.38%
2011-01-0626.8026.9025.7225.91-3.61%-0.86%-2.43%3,303,70086,345,00087%26.14-1.87%26.45-0.14%26.320.21%26.55-0.70%0.03%
2011-01-0526.4527.1726.0026.881.13%0.92%0.52%3,634,10096,792,00090%26.630.35%26.480.87%26.271.40%26.740.08%0.22%
2011-01-0426.7527.1126.2526.58-0.30%0.15%-0.52%3,732,40099,059,00097%26.541.25%26.261.48%25.900.82%26.720.09%0.23%
2010-12-3125.7026.7225.5026.663.33%1.71%-0.13%2,771,50072,647,00074%26.211.82%25.871.69%25.69-0.07%26.70-0.10%0.25%
2010-12-3025.4226.0125.2025.800.00%0.22%-3.45%1,834,30047,222,00049%25.741.52%25.44-0.26%25.71-3.77%26.72-0.19%0.29%