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
2019-05-2012.8212.8712.4612.760.63%0.82%-2.04%34,618,000438,129,00073%12.66-2.65%13.04-0.88%13.05-0.38%13.03-0.33%-1.35%
2019-05-1713.4313.4612.5712.68-5.51%-2.46%-2.98%52,274,300679,566,000105%13.00-2.54%13.160.03%13.10-0.27%13.07-0.88%-1.55%
2019-05-1613.1913.5413.1013.421.13%0.61%1.78%53,378,300712,031,000111%13.341.51%13.160.98%13.130.54%13.19-1.24%-1.53%
2019-05-1512.9313.4812.8413.273.83%0.99%-0.60%59,042,500775,792,000115%13.142.16%13.03-0.06%13.060.43%13.35-2.26%-1.50%
2019-05-1412.7813.0412.7512.78-1.24%-0.64%-6.44%29,932,900385,000,00053%12.86-0.94%13.04-0.25%13.01-0.02%13.66-1.44%-1.32%
2019-05-1313.0313.1212.8512.94-2.56%-0.34%-6.62%33,608,300436,374,00055%12.98-1.27%13.070.24%13.01-0.30%13.86-1.22%-1.29%
2019-05-1013.0913.3512.5313.282.79%0.98%-5.34%61,768,100812,327,00098%13.151.03%13.040.72%13.05-1.44%14.03-1.41%-1.37%
2019-05-0912.8313.2212.7012.92-0.54%-0.75%-9.21%40,049,800521,325,00062%13.020.81%12.95-0.51%13.24-2.55%14.23-1.26%-1.37%
2019-05-0812.5413.2812.4012.990.54%0.60%-9.86%48,192,400622,268,00071%12.91-0.05%13.01-2.85%13.58-3.69%14.41-1.75%-1.55%
2019-05-0712.9513.1312.6412.920.70%0.02%-11.92%44,121,700569,984,00059%12.92-1.72%13.39-3.74%14.10-2.25%14.67-1.69%-1.50%
2019-05-0613.3913.6212.8312.83-9.96%-2.39%-14.01%68,231,000896,836,00087%13.14-7.77%13.91-5.27%14.43-2.65%14.92-2.37%-1.33%
2019-04-3014.1214.5013.9514.250.21%-0.01%-6.75%44,284,600631,131,00056%14.25-1.19%14.69-1.09%14.82-0.85%15.28-0.69%-1.11%
2019-04-2915.1015.2014.0714.22-5.45%-1.41%-7.59%73,707,5001,063,158,00088%14.42-4.79%14.85-1.56%14.95-1.16%15.39-0.88%-1.01%
2019-04-2614.9015.3714.9015.042.66%-0.73%-3.12%83,744,3001,268,736,000101%15.151.40%15.090.11%15.13-0.41%15.53-0.46%-0.84%
2019-04-2515.2715.3114.5914.65-4.50%-1.95%-6.07%69,227,9001,034,331,00082%14.94-1.54%15.07-0.78%15.19-1.40%15.60-1.17%-0.65%
2019-04-2415.1815.3514.9015.341.46%1.09%-2.79%53,985,300819,165,00058%15.170.31%15.19-0.52%15.40-1.57%15.78-2.05%-0.44%
2019-04-2315.0215.3314.9115.120.07%-0.05%-6.15%57,387,200868,123,00049%15.13-0.87%15.27-1.63%15.65-0.48%16.11-1.38%-0.07%
2019-04-2215.4515.4815.0215.11-1.82%-0.98%-7.50%58,642,600894,849,00047%15.26-0.60%15.52-1.93%15.72-0.45%16.34-3.05%0.25%
2019-04-1915.8015.8515.1115.39-3.21%0.25%-8.66%102,614,8001,575,192,00074%15.35-3.88%15.83-0.81%15.79-0.65%16.85-1.25%1.04%
2019-04-1815.8316.1915.7215.90-1.12%-0.44%-6.82%73,115,8001,167,729,00051%15.97-1.15%15.960.34%15.90-0.77%17.06-0.02%1.50%
2019-04-1715.8816.5815.7116.080.88%-0.47%-5.79%116,752,5001,886,232,00081%16.162.98%15.900.86%16.02-2.23%17.07-0.12%1.69%
2019-04-1615.3315.9515.3015.943.51%1.60%-6.72%91,892,2001,441,720,00059%15.69-0.67%15.77-1.84%16.39-2.00%17.090.32%2.06%
2019-04-1516.1216.2015.3515.40-2.53%-2.50%-9.59%95,106,7001,502,235,00060%15.80-0.15%16.06-3.38%16.72-4.44%17.030.80%2.23%
2019-04-1215.8916.1015.6115.80-0.57%-0.12%-6.50%87,565,6001,385,213,00055%15.82-3.33%16.62-2.42%17.50-1.11%16.901.37%2.28%
2019-04-1116.8016.8515.8815.89-8.15%-2.89%-4.67%155,410,7002,543,043,00098%16.36-4.04%17.04-5.86%17.69-0.49%16.670.99%2.32%
2019-04-1017.2018.5616.3817.30-3.03%1.46%4.82%259,611,0004,426,520,000181%17.05-5.04%18.10-2.33%17.780.08%16.511.63%2.27%
2019-04-0917.8418.4817.8417.84-9.99%-0.65%9.85%110,189,3001,978,526,00095%17.96-9.32%18.531.98%17.772.49%16.241.80%2.14%
2019-04-0819.8219.8219.4219.829.99%0.10%24.23%168,718,3003,340,735,000170%19.8012.34%18.177.30%17.336.87%15.954.89%2.02%
2019-04-0416.9918.0216.9918.0210.01%2.24%18.47%168,170,0002,964,197,000171%17.638.06%16.934.67%16.225.41%15.213.38%1.62%
2019-04-0316.2016.6516.0516.380.00%0.42%11.32%98,920,1001,613,488,000107%16.31-1.81%16.183.44%15.392.70%14.711.81%1.31%