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
2018-10-1612.4812.6211.7011.88-4.73%-1.74%-12.54%32,988,400398,828,00085%12.09-5.18%12.50-2.66%12.91-2.93%13.58-1.35%-0.05%
2018-10-1512.9213.0512.4112.47-2.58%-2.20%-9.44%26,304,800335,376,00072%12.750.64%12.84-2.50%13.30-1.62%13.77-0.76%0.07%
2018-10-1212.8812.9612.1612.80-0.62%1.03%-7.75%41,598,100527,025,000109%12.67-2.76%13.17-3.62%13.52-2.64%13.88-1.06%0.11%
2018-10-1112.9913.3712.7312.88-8.65%-1.14%-8.16%51,671,100673,183,000139%13.03-8.27%13.67-3.67%13.89-2.73%14.03-0.88%0.18%
2018-10-1014.3514.4413.9614.10-0.98%-0.73%-0.35%27,317,800387,997,00083%14.20-0.14%14.19-0.60%14.27-0.38%14.150.56%0.20%
2018-10-0913.9914.4313.9814.242.37%0.12%1.20%32,649,300464,359,00098%14.220.64%14.27-0.31%14.330.11%14.070.72%0.03%
2018-10-0814.2514.4313.8313.91-4.73%-1.58%-0.44%31,003,700438,170,00095%14.13-2.40%14.32-0.74%14.310.25%13.970.29%-0.20%
2018-09-2814.2814.6414.2114.602.24%0.82%4.81%28,187,800408,194,00091%14.480.86%14.420.72%14.280.81%13.930.51%-0.34%
2018-09-2714.4114.4914.2614.28-1.45%-0.54%3.04%26,545,200381,110,00086%14.36-0.48%14.320.81%14.160.80%13.860.51%-0.52%
2018-09-2614.1514.6514.1014.492.99%0.44%5.08%44,369,900640,078,000148%14.432.33%14.211.47%14.051.62%13.791.00%-0.72%
2018-09-2514.0114.2913.9214.07-0.78%-0.20%3.05%25,386,500357,889,00081%14.100.51%14.000.78%13.831.17%13.65-0.19%-1.16%
2018-09-2113.8414.3213.6614.182.53%1.09%3.66%39,610,200555,615,000126%14.030.88%13.891.49%13.670.72%13.68-0.38%-1.31%
2018-09-2013.7114.1613.7113.831.10%-0.54%0.72%38,265,900532,070,000126%13.911.34%13.691.97%13.570.59%13.73-0.30%-1.35%
2018-09-1913.6513.9213.5013.68-0.15%-0.30%-0.67%34,722,200476,440,000121%13.722.39%13.420.50%13.490.51%13.77-0.77%-1.40%
2018-09-1813.1413.8313.0713.705.55%2.23%-1.29%33,370,600447,211,000119%13.402.45%13.36-0.51%13.42-0.26%13.88-1.13%-1.40%
2018-09-1713.4013.4612.9612.98-3.78%-0.76%-7.53%28,257,100369,601,000103%13.08-3.99%13.42-1.11%13.46-1.75%14.04-1.54%-1.36%
2018-09-1413.6913.8113.3713.49-1.39%-0.98%-5.38%23,040,400313,898,00088%13.62-0.06%13.570.37%13.70-1.50%14.26-1.08%-1.27%
2018-09-1313.6613.8113.4113.681.71%0.35%-5.08%24,201,200329,900,00094%13.631.36%13.52-1.48%13.90-1.10%14.41-1.35%-1.19%
2018-09-1213.5113.5913.3013.450.30%0.01%-7.93%20,641,500277,614,00080%13.45-0.42%13.73-2.34%14.06-1.68%14.61-1.51%-1.07%
2018-09-1114.1914.3212.9913.41-5.63%-0.70%-9.59%54,803,400740,146,000213%13.51-6.44%14.06-4.43%14.30-3.96%14.83-3.34%-0.93%
2018-09-1014.7914.8814.1314.21-4.82%-1.55%-7.40%25,246,200364,410,000120%14.43-3.19%14.71-1.63%14.89-1.25%15.35-1.72%-0.62%
2018-09-0714.7415.2114.6614.931.63%0.14%-4.38%24,151,500360,085,000113%14.910.51%14.95-0.92%15.08-0.97%15.61-0.80%-0.44%
2018-09-0614.8015.0514.6314.69-1.41%-0.96%-6.67%16,470,600244,311,00079%14.83-1.74%15.09-0.76%15.22-1.35%15.74-0.76%-0.37%
2018-09-0515.3115.3414.9014.90-3.37%-1.30%-6.06%20,593,000310,881,00099%15.10-1.60%15.21-1.16%15.43-1.39%15.86-0.74%-0.28%
2018-09-0415.3015.5315.1215.420.78%0.51%-3.50%16,474,500252,750,00080%15.340.87%15.39-1.25%15.65-1.24%15.98-0.75%-0.19%
2018-09-0315.5515.5814.9115.30-1.73%0.59%-4.96%23,932,200364,009,000108%15.21-3.06%15.58-2.35%15.85-1.92%16.10-0.63%-0.06%
2018-08-3115.8815.9215.5715.57-1.83%-0.76%-3.89%16,052,900251,871,00073%15.69-1.84%15.95-1.40%16.16-0.37%16.20-0.26%0.04%
2018-08-3016.0416.1715.8215.86-1.49%-0.78%-2.36%17,445,800278,862,00077%15.98-1.06%16.18-0.83%16.22-0.22%16.24-0.18%0.07%
2018-08-2916.3916.3916.0816.10-1.59%-0.34%-1.06%18,339,600296,271,00078%16.16-1.46%16.320.10%16.25-0.09%16.27-0.12%0.07%
2018-08-2816.5216.5716.3016.360.00%-0.21%0.41%17,947,800294,248,00075%16.400.19%16.300.34%16.27-0.22%16.29-0.25%0.02%