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
2019-01-1810.1610.7710.1510.655.03%1.28%3.84%56,597,900595,137,000233%10.523.45%10.401.66%10.331.40%10.261.05%0.12%
2019-01-1710.2210.2510.0910.14-1.07%-0.24%-0.09%16,283,800165,503,00073%10.16-1.12%10.230.14%10.190.08%10.150.25%-0.05%
2019-01-1610.3110.4210.2110.25-0.68%-0.28%1.24%19,848,300204,023,00092%10.280.39%10.220.49%10.18-0.10%10.120.39%-0.16%
2019-01-1510.0810.3510.0410.322.28%0.79%2.33%29,666,800303,768,000141%10.241.35%10.170.56%10.190.31%10.090.46%-0.28%
2019-01-1410.1110.2110.0410.09-0.30%-0.13%0.51%15,533,100156,933,00075%10.100.03%10.11-0.80%10.160.02%10.04-0.09%-0.47%
2019-01-1110.0710.1710.0410.120.50%0.20%0.72%15,518,200156,739,00073%10.10-0.29%10.190.05%10.160.44%10.05-0.05%-0.59%
2019-01-1010.1610.2010.0710.07-0.79%-0.58%0.17%19,338,500195,877,00092%10.13-1.30%10.190.08%10.120.42%10.05-0.09%-0.64%
2019-01-0910.0510.4510.0410.151.40%-1.09%0.87%39,074,800400,992,000185%10.262.06%10.181.55%10.071.27%10.060.15%-0.70%
2019-01-0810.1310.1310.0010.01-1.38%-0.45%-0.37%13,089,300131,607,00069%10.06-0.56%10.030.59%9.950.30%10.05-0.42%-0.74%
2019-01-0710.1910.1910.0410.150.69%0.38%0.60%23,616,800238,822,000120%10.111.75%9.971.14%9.92-0.07%10.09-0.42%-0.75%
2019-01-049.6410.139.5810.083.49%1.43%-0.51%28,474,900282,991,000149%9.941.68%9.850.37%9.93-0.39%10.13-0.72%-0.75%
2019-01-039.759.929.689.740.21%-0.35%-4.56%13,803,000134,908,00076%9.770.13%9.82-1.37%9.96-0.83%10.21-0.82%-0.73%
2019-01-029.879.889.689.72-0.82%-0.42%-5.53%14,134,400137,971,00076%9.76-1.17%9.95-1.02%10.05-0.96%10.29-0.85%-0.72%
2018-12-2810.0610.089.739.80-2.20%-0.78%-5.56%24,050,100237,534,000128%9.88-2.97%10.06-1.27%10.14-1.34%10.38-1.44%-0.71%
2018-12-2710.3210.3610.0010.02-0.69%-1.56%-4.83%20,502,700208,691,000109%10.18-0.01%10.19-0.71%10.28-0.90%10.53-1.28%-0.55%
2018-12-2610.2610.3410.0910.09-2.04%-0.88%-5.40%14,920,100151,882,00073%10.18-0.18%10.26-0.84%10.38-0.77%10.67-0.48%-0.41%
2018-12-2510.3010.3510.0610.30-2.00%1.00%-3.89%23,207,900236,667,000115%10.20-2.62%10.35-1.67%10.46-1.26%10.72-0.69%-0.34%
2018-12-2410.3810.5910.3210.511.06%0.36%-2.60%12,136,200127,096,00066%10.470.36%10.52-0.48%10.59-0.48%10.79-0.25%-0.27%
2018-12-2110.6610.6610.3210.40-2.71%-0.34%-3.86%21,606,600225,471,000112%10.44-2.41%10.57-1.12%10.64-1.36%10.82-0.60%-0.23%
2018-12-2010.6110.7810.6110.690.47%-0.03%-1.77%14,363,100153,581,00080%10.690.22%10.69-0.21%10.79-1.04%10.88-0.36%-0.18%
2018-12-1910.7810.7910.6010.64-1.39%-0.28%-2.58%12,978,800138,490,00069%10.67-0.38%10.72-1.08%10.90-0.24%10.92-0.49%-0.17%
2018-12-1810.6910.8210.6110.790.00%0.74%-1.69%17,331,400185,635,00088%10.71-0.38%10.83-1.34%10.93-0.24%10.98-0.73%-0.16%
2018-12-1710.8210.8510.6510.79-0.28%0.35%-2.41%17,710,300190,416,00084%10.75-1.96%10.98-0.38%10.95-0.16%11.06-0.75%-0.16%
2018-12-1411.1211.1810.7810.82-3.05%-1.34%-2.88%26,102,500286,268,000111%10.97-1.27%11.020.13%10.97-0.13%11.140.12%-0.18%
2018-12-1310.9011.2610.8411.162.57%0.47%0.29%33,512,000372,265,000145%11.112.04%11.011.42%10.980.25%11.130.18%-0.30%
2018-12-1210.8910.9610.8310.880.37%-0.06%-2.05%11,506,500125,262,00049%10.890.57%10.85-0.49%10.96-0.76%11.110.16%-0.41%
2018-12-1110.7910.8710.7710.840.74%0.15%-2.25%11,135,100120,530,00046%10.82-0.24%10.91-0.84%11.04-1.08%11.090.07%-0.50%
2018-12-1010.9511.0110.7610.76-2.80%-0.83%-2.91%18,399,000199,620,00074%10.85-1.96%11.00-1.30%11.16-1.02%11.080.13%-0.56%
2018-12-0711.0611.1311.0111.070.45%0.03%0.02%12,209,700135,126,00048%11.07-0.19%11.14-0.99%11.280.52%11.07-0.13%-0.63%
2018-12-0611.1511.2011.0111.020.00%-0.61%-0.56%21,005,300232,912,00075%11.09-1.29%11.25-0.78%11.220.30%11.08-0.30%-0.67%