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:
鲁西化工( 000830.SZ 深证)
板块 :化学肥料   
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
2021-02-2517.7618.5717.4118.004.47%-0.12%12.22%101,893,6001,836,274,000141%18.022.25%17.631.17%17.282.98%16.042.97%1.95%
2021-02-2417.2818.4217.1017.232.26%-2.24%10.61%103,230,5001,819,311,000152%17.622.57%17.423.02%16.782.77%15.583.53%1.58%
2021-02-2317.0017.7716.7016.85-0.18%-1.93%11.99%90,484,5001,554,678,000139%17.18-1.43%16.913.33%16.333.30%15.053.35%1.18%
2021-02-2216.8717.7916.8616.884.39%-3.17%15.95%113,582,4001,979,915,000189%17.438.90%16.376.09%15.817.10%14.565.39%0.68%
2021-02-1915.9616.4915.4316.172.60%1.02%17.06%92,141,6001,474,917,000157%16.014.14%15.434.72%14.765.30%13.813.55%-0.05%
2021-02-1815.5015.7614.6215.769.98%2.53%18.14%88,065,4001,353,661,000158%15.377.41%14.737.17%14.024.23%13.343.04%-0.56%
2021-02-1014.0514.4813.9314.331.92%0.14%10.69%43,404,300621,117,00077%14.311.79%13.753.56%13.451.09%12.950.51%-1.07%
2021-02-0913.7014.4013.6214.063.92%0.01%9.16%56,508,400794,475,00098%14.067.22%13.281.78%13.302.06%12.880.24%-1.29%
2021-02-0812.6613.5312.3413.5310.00%3.19%5.30%66,336,000869,816,000105%13.113.58%13.04-0.80%13.041.69%12.85-1.02%-1.48%
2021-02-0513.0813.2712.2612.30-6.25%-2.84%-5.25%54,407,400688,723,00083%12.66-5.07%13.150.29%12.820.90%12.98-2.05%-1.43%
2021-02-0413.2813.7213.1213.12-1.65%-1.61%-1.00%56,068,200747,666,00083%13.34-0.08%13.113.00%12.711.33%13.25-0.71%-1.22%
2021-02-0312.9413.9112.6613.344.79%-0.04%-0.06%81,999,7001,094,360,000122%13.355.78%12.733.92%12.540.74%13.35-0.51%-1.07%
2021-02-0212.3212.9912.2712.733.83%0.90%-5.11%64,744,700816,852,00097%12.624.00%12.250.62%12.45-1.68%13.42-1.62%-0.96%
2021-02-0111.8212.7511.6512.263.29%1.06%-10.10%73,064,800886,454,000105%12.131.41%12.17-2.74%12.66-3.79%13.64-1.91%-0.69%
2021-01-2912.0912.4011.7211.87-1.49%-0.78%-14.62%54,124,300647,485,00079%11.96-3.40%12.52-4.17%13.16-4.48%13.90-1.57%-0.43%
2021-01-2813.0013.1511.9812.05-9.26%-2.70%-14.69%67,738,000838,859,000101%12.38-6.99%13.06-5.33%13.78-2.94%14.13-2.08%-0.24%
2021-01-2713.4013.6613.1013.28-1.99%-0.26%-7.94%48,809,300649,842,00076%13.31-1.49%13.80-3.42%14.19-1.16%14.43-1.70%0.05%
2021-01-2614.2014.2013.1113.55-4.58%0.26%-7.66%73,282,500990,382,000109%13.52-6.85%14.28-2.45%14.36-2.16%14.67-1.59%0.40%
2021-01-2514.7115.0414.1114.20-2.20%-2.13%-4.77%61,620,500894,049,00096%14.51-1.51%14.64-0.02%14.68-0.25%14.91-0.60%0.76%
2021-01-2214.0815.3513.7514.52-0.34%-1.43%-3.21%94,874,3001,397,622,000144%14.730.64%14.65-0.44%14.710.54%15.000.14%1.08%
2021-01-2114.5214.8914.3214.570.14%-0.46%-2.74%48,841,100714,915,00075%14.641.32%14.71-0.09%14.63-0.55%14.980.77%1.30%
2021-01-2014.6514.7314.0114.55-1.02%0.71%-2.13%39,078,600564,554,00053%14.45-3.43%14.720.31%14.71-1.97%14.870.59%1.52%
2021-01-1914.8515.2814.6014.70-1.01%-1.74%-0.53%54,594,300816,708,00077%14.961.95%14.68-0.12%15.01-0.79%14.781.09%1.48%
2021-01-1814.3614.9514.1414.853.77%1.20%1.58%44,585,300654,228,00062%14.672.00%14.70-2.66%15.13-0.65%14.620.61%1.32%
2021-01-1514.6615.0214.0014.31-1.99%-0.53%-1.51%52,300,300752,390,00073%14.39-3.61%15.10-1.89%15.230.23%14.530.35%1.16%
2021-01-1415.5915.6914.5814.60-6.53%-2.18%0.83%74,431,3001,110,912,000113%14.93-5.35%15.39-0.77%15.191.56%14.480.84%1.14%
2021-01-1315.5016.1715.4515.621.36%-0.94%8.77%73,942,4001,166,019,000129%15.771.98%15.512.70%14.962.35%14.361.76%1.05%
2021-01-1215.2015.7515.1815.410.72%-0.34%9.20%80,292,7001,241,559,000151%15.460.97%15.103.36%14.622.94%14.112.01%0.88%
2021-01-1114.5916.0614.5115.304.22%-0.10%10.60%82,751,5001,267,327,000167%15.325.40%14.613.46%14.202.93%13.832.63%0.70%
2021-01-0814.7914.7914.2514.680.00%1.03%8.90%82,722,6001,202,024,000172%14.532.48%14.123.28%13.792.25%13.482.34%0.41%