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
2018-06-1918.3718.5516.9316.93-9.99%-3.26%-12.18%59,850,9001,047,471,000127%17.50-7.94%18.40-5.86%18.97-2.74%19.28-1.28%-0.48%
2018-06-1519.2419.4518.6718.81-2.23%-1.05%-3.68%33,867,200643,826,00080%19.01-1.97%19.54-0.81%19.51-0.38%19.530.15%-0.50%
2018-06-1419.5019.7819.1019.24-1.28%-0.78%-1.33%33,104,200641,918,00077%19.39-1.65%19.700.10%19.58-0.65%19.500.14%-0.57%
除权分界线,2018年06月14日,10股派3.000元(以下数据已经复权)
2018-06-1319.4019.9719.3019.490.00%-1.15%0.09%48,858,500978,020,000113%19.722.33%19.691.21%19.710.56%19.470.58%-0.57%
2018-06-1218.9819.5218.9319.492.63%1.15%0.67%36,127,200706,960,00081%19.271.50%19.45-0.93%19.600.10%19.36-0.26%-0.64%
2018-06-1118.9119.2918.6118.99-0.52%0.03%-2.16%30,083,500580,131,00064%18.98-0.93%19.63-0.21%19.580.17%19.41-0.46%-0.55%
2018-06-0819.1819.6018.8319.09-2.90%-0.38%-2.10%49,827,100969,742,000103%19.16-2.69%19.67-0.07%19.550.61%19.50-0.57%-0.47%
2018-06-0719.3619.9419.2619.662.02%-0.16%0.25%52,678,0001,053,073,000112%19.692.48%19.691.53%19.430.96%19.61-0.58%-0.34%
2018-06-0619.4719.4719.0719.27-0.98%0.29%-2.31%37,977,200741,075,00077%19.210.18%19.391.08%19.240.45%19.73-1.26%-0.24%
2018-06-0518.9919.4718.7719.463.40%1.47%-2.59%44,902,300874,651,00082%19.181.54%19.180.46%19.16-0.55%19.98-1.30%-0.04%
2018-06-0418.7319.0918.7018.821.89%-0.37%-7.02%42,188,900809,557,00070%18.891.55%19.100.22%19.26-1.02%20.24-1.45%0.19%
2018-06-0118.9118.9818.2518.47-3.55%-0.70%-10.07%47,659,000900,782,00066%18.60-1.59%19.06-1.73%19.46-1.59%20.54-0.49%0.51%
2018-05-3118.7119.2218.4819.154.08%1.31%-7.22%52,184,9001,002,073,00066%18.900.80%19.39-1.68%19.78-1.84%20.640.05%0.72%
2018-05-3019.1019.1018.4018.40-6.17%-1.88%-10.81%56,830,7001,082,765,00067%18.75-4.82%19.72-2.69%20.15-2.57%20.63-0.03%0.83%
2018-05-2920.0020.1619.4219.61-2.34%-0.47%-4.98%47,885,000957,800,00059%19.70-1.23%20.27-1.58%20.68-1.49%20.640.58%0.90%
2018-05-2819.7520.4319.5120.08-0.15%0.66%-2.14%47,211,000955,911,00057%19.95-1.51%20.59-1.72%20.99-1.01%20.520.41%0.91%
2018-05-2520.5020.7020.0020.11-3.08%-0.71%-1.59%48,554,200997,956,00059%20.25-1.73%20.95-1.34%21.210.53%20.440.69%0.95%
2018-05-2420.5521.0520.1620.750.83%0.68%2.24%58,230,7001,217,591,00069%20.61-1.46%21.24-0.60%21.091.06%20.300.44%0.95%
2018-05-2321.3521.5020.3820.58-2.88%-1.61%1.85%83,924,2001,780,517,00098%20.92-1.28%21.371.29%20.871.25%20.210.69%1.04%
2018-05-2221.1121.5820.8021.191.10%0.01%5.59%84,164,2001,808,537,000103%21.190.48%21.102.20%20.611.99%20.071.01%1.09%
2018-05-2120.9521.6420.3620.962.24%-0.60%5.50%132,420,8002,831,929,000162%21.094.32%20.643.29%20.212.70%19.871.80%1.13%
2018-05-1819.6320.5619.6320.505.40%1.42%5.04%122,246,6002,507,472,000150%20.213.87%19.983.02%19.682.08%19.521.59%1.08%
2018-05-1718.8519.9718.8519.453.18%-0.05%1.24%94,069,4001,858,749,000117%19.462.50%19.401.39%19.28-0.05%19.211.09%1.00%
2018-05-1619.1419.2818.7518.85-2.68%-0.71%-0.81%62,376,3001,202,835,00077%18.981.18%19.130.29%19.29-0.34%19.000.68%0.94%
2018-05-1518.5019.4318.0919.374.31%3.24%2.62%80,218,3001,529,137,000101%18.760.00%19.08-1.51%19.36-0.39%18.880.67%0.87%
2018-05-1418.6519.0118.4218.57-0.43%-1.02%-0.95%56,447,3001,076,007,00074%18.76-0.20%19.37-0.78%19.430.35%18.750.87%0.78%
2018-05-1119.3019.3918.5418.65-3.37%-0.79%0.34%85,916,7001,640,965,000111%18.80-3.69%19.52-0.58%19.361.10%18.590.65%0.65%
2018-05-1019.5719.9819.0119.30-0.72%-1.13%4.51%89,683,1001,777,553,000125%19.520.80%19.631.77%19.152.10%18.471.38%0.57%
2018-05-0919.2719.5619.0719.440.88%0.39%6.72%65,727,0001,292,532,00090%19.371.30%19.292.46%18.761.70%18.221.11%0.49%
2018-05-0819.0519.5118.8119.270.00%0.81%6.95%85,960,2001,669,001,000122%19.122.36%18.832.59%18.452.05%18.021.48%0.40%