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
2018-08-1716.4816.5715.9215.98-1.18%-1.61%-0.94%27,031,000439,036,00085%16.24-0.53%16.32-0.91%16.37-0.13%16.13-0.03%-0.91%
2018-08-1616.0916.5315.9916.17-0.37%-0.97%0.20%28,453,000464,569,00089%16.33-0.33%16.470.29%16.390.27%16.14-0.18%-0.96%
2018-08-1516.6816.7016.1116.23-2.70%-0.93%0.40%25,597,500419,328,00077%16.38-1.57%16.420.06%16.340.55%16.17-0.59%-1.01%
2018-08-1416.4016.8816.3116.681.46%0.22%2.57%34,274,400570,426,000103%16.642.83%16.411.17%16.261.30%16.26-0.25%-0.98%
2018-08-1316.0516.4515.9516.440.55%1.58%0.85%29,116,000471,230,00087%16.19-1.04%16.220.53%16.050.70%16.30-0.78%-0.97%
2018-08-1016.2816.5516.1316.350.68%-0.03%-0.49%26,944,400440,686,00080%16.361.30%16.141.26%15.940.02%16.43-0.74%-0.92%
2018-08-0915.6116.3315.5816.243.64%0.59%-1.89%34,526,400557,430,00098%16.151.28%15.931.05%15.93-0.55%16.55-1.47%-0.88%
2018-08-0815.9916.2015.6315.67-2.55%-1.70%-6.73%32,434,700517,044,00084%15.941.19%15.77-0.59%16.02-1.52%16.80-1.36%-0.73%
2018-08-0715.5416.1115.3216.085.03%2.08%-5.58%41,472,800653,329,000104%15.750.75%15.86-1.75%16.27-1.74%17.03-2.32%-0.54%
2018-08-0615.8116.2315.2415.31-4.61%-2.08%-12.19%37,672,700589,054,00084%15.64-3.99%16.14-3.39%16.56-2.43%17.44-1.35%-0.25%
2018-08-0316.4616.6116.0416.05-2.85%-1.44%-9.19%30,709,700500,113,00069%16.29-1.38%16.71-1.73%16.97-1.44%17.67-0.59%-0.06%
2018-08-0217.0217.0216.1916.52-3.79%0.05%-7.08%40,355,600666,350,00091%16.51-4.99%17.00-2.38%17.22-2.14%17.78-0.66%0.05%
2018-08-0117.5617.6517.0617.17-1.89%-1.20%-4.06%31,378,300545,327,00075%17.380.23%17.42-0.26%17.59-1.05%17.90-0.29%0.16%
2018-07-3117.4817.5517.0317.500.17%0.93%-2.50%24,244,400420,375,00057%17.34-1.01%17.46-1.32%17.78-1.52%17.95-0.11%0.23%
2018-07-3017.5217.7517.2717.47-0.11%-0.26%-2.77%32,280,500565,400,00075%17.520.09%17.70-1.30%18.05-0.37%17.97-0.28%0.27%
2018-07-2717.7117.8517.3617.49-2.29%-0.05%-2.93%37,673,100659,230,00085%17.50-2.49%17.93-1.96%18.12-0.20%18.02-0.34%0.36%
2018-07-2618.3818.4417.6317.90-2.45%-0.25%-1.00%54,030,300969,558,000121%17.95-2.22%18.29-0.21%18.160.10%18.080.00%0.47%
2018-07-2518.2018.5318.0818.350.33%-0.01%1.49%36,558,100670,896,00084%18.35-0.86%18.330.78%18.140.29%18.080.57%0.54%
2018-07-2418.3618.9018.2018.29-0.49%-1.20%1.74%72,915,3001,349,818,000166%18.512.62%18.191.99%18.091.28%17.980.57%0.51%
2018-07-2317.8018.4317.6018.383.08%1.89%2.82%49,795,500898,277,000114%18.042.03%17.830.17%17.86-0.09%17.880.51%0.53%
2018-07-2017.6717.9917.4017.830.85%0.85%0.25%32,451,600573,741,00073%17.680.16%17.80-0.16%17.88-0.60%17.790.53%0.48%
2018-07-1917.7017.9517.4017.68-0.28%0.16%-0.07%30,749,100542,792,00068%17.65-2.10%17.83-0.89%17.98-0.20%17.690.48%0.40%
2018-07-1817.9418.2517.7217.73-1.06%-1.66%0.69%36,693,300661,580,00082%18.031.44%17.99-0.33%18.020.82%17.610.39%0.32%
2018-07-1718.0018.0417.5717.92-1.16%0.82%2.17%36,346,400646,038,00079%17.77-2.01%18.05-0.16%17.87-0.09%17.540.29%0.30%
2018-07-1618.3818.5217.9518.13-1.57%-0.04%3.67%42,026,200762,284,00091%18.14-0.22%18.081.44%17.890.91%17.490.59%0.24%
2018-07-1318.0018.5817.8818.422.11%1.33%5.95%48,355,500878,990,000107%18.181.33%17.820.47%17.731.47%17.390.77%0.08%
2018-07-1217.4918.1517.3818.042.91%0.56%4.56%52,433,900940,590,000118%17.943.38%17.741.22%17.471.33%17.250.70%-0.12%
2018-07-1117.4517.6816.9017.53-2.61%1.02%2.31%49,889,000865,702,000115%17.35-2.95%17.521.02%17.240.18%17.130.26%-0.39%
2018-07-1017.6818.2517.4018.002.21%0.67%5.32%59,662,4001,066,792,000148%17.883.45%17.352.58%17.210.99%17.090.83%-0.54%
2018-07-0916.8017.6216.8017.610.00%1.89%3.90%53,255,600920,442,000139%17.283.96%16.910.40%17.040.54%16.95-0.03%-0.72%