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:
泸天化( 000912.SZ 深证)
板块 :化学肥料   
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
2021-02-254.514.554.264.30-4.66%-1.42%-3.04%32,327,600141,025,000113%4.36-2.85%4.58-0.74%4.550.18%4.440.34%1.46%
2021-02-244.574.634.394.51-5.25%0.45%2.04%59,245,700266,032,000230%4.49-5.49%4.61-0.11%4.540.33%4.421.14%1.50%
2021-02-234.394.884.364.767.21%0.19%8.92%70,722,300336,000,000352%4.754.72%4.625.58%4.525.16%4.374.72%1.51%
2021-02-224.404.764.354.442.07%-2.14%6.40%33,917,100153,865,000240%4.544.90%4.374.29%4.303.82%4.172.91%1.05%
2021-02-194.264.434.174.353.08%0.58%7.27%23,202,100100,344,000192%4.334.77%4.192.82%4.142.63%4.061.91%0.78%
2021-02-184.154.244.044.225.50%2.23%6.06%18,011,80074,347,000165%4.133.41%4.081.42%4.041.00%3.981.14%0.57%
2021-02-104.074.073.964.00-1.72%0.20%1.68%9,478,20037,837,00090%3.99-1.89%4.020.58%4.000.05%3.930.41%0.50%
2021-02-094.064.144.034.07-0.25%0.02%3.88%11,119,80045,251,000114%4.071.73%4.000.60%3.990.78%3.920.69%0.46%
2021-02-083.904.093.844.084.35%2.00%4.86%12,533,60050,129,000139%4.002.22%3.970.10%3.960.66%3.890.73%0.39%
2021-02-054.014.033.833.91-2.98%-0.08%1.22%9,474,60037,073,000114%3.91-1.98%3.970.18%3.940.61%3.860.57%0.33%
2021-02-043.944.083.914.030.50%0.95%4.92%13,814,90055,154,000175%3.990.18%3.961.12%3.911.24%3.840.81%0.25%
2021-02-033.854.083.844.014.16%0.63%5.25%15,652,70062,377,000227%3.993.61%3.922.75%3.871.90%3.811.22%0.13%
2021-02-023.843.903.803.85-0.26%0.10%2.28%6,291,90024,198,000105%3.85-0.23%3.810.32%3.790.58%3.760.13%-0.03%
2021-02-013.753.933.753.863.21%0.13%2.69%8,894,00034,288,000154%3.863.10%3.801.28%3.771.13%3.760.16%-0.08%
2021-01-293.743.803.703.74-1.06%0.03%-0.35%7,428,50027,775,000132%3.74-1.63%3.750.32%3.730.38%3.75-0.21%-0.13%
2021-01-283.773.953.733.784.13%-0.55%0.51%11,650,70044,288,000203%3.804.60%3.742.77%3.720.81%3.760.51%-0.15%
2021-01-273.633.663.623.630.00%-0.11%-2.99%3,661,50013,305,00070%3.63-0.19%3.64-0.66%3.69-0.81%3.740.00%-0.26%
2021-01-263.633.673.613.63-0.27%-0.30%-2.99%2,889,60010,521,00055%3.64-0.17%3.67-1.08%3.72-0.78%3.740.00%-0.31%
2021-01-253.653.693.593.64-0.82%-0.19%-2.73%4,016,80014,651,00076%3.65-1.00%3.71-1.10%3.74-0.95%3.740.08%-0.36%
2021-01-223.783.783.643.67-2.91%-0.38%-1.85%7,319,50026,965,000131%3.68-3.08%3.75-1.58%3.78-0.79%3.74-0.24%-0.45%
2021-01-213.823.833.773.780.00%-0.55%0.85%4,022,20015,290,00076%3.800.21%3.81-0.39%3.810.63%3.75-0.40%-0.48%
2021-01-203.843.863.773.78-1.31%-0.34%0.45%4,723,70017,918,00082%3.79-0.76%3.820.13%3.790.56%3.76-0.32%-0.49%
2021-01-193.833.863.783.83-0.26%0.21%1.46%4,612,40017,628,00080%3.82-0.57%3.821.09%3.770.70%3.78-0.34%-0.50%
2021-01-183.763.903.743.841.05%-0.10%1.37%5,717,90021,977,00097%3.841.26%3.781.40%3.741.03%3.79-0.34%-0.51%
2021-01-153.683.933.683.803.83%0.11%-0.03%9,178,80034,841,000154%3.804.46%3.722.17%3.700.60%3.80-0.42%-0.49%
2021-01-143.583.673.583.660.83%0.72%-4.11%4,132,90015,021,00071%3.63-0.25%3.64-0.46%3.68-1.66%3.82-0.65%-0.45%
2021-01-133.673.673.613.63-0.55%-0.36%-5.52%3,712,90013,525,00062%3.64-0.36%3.66-0.97%3.74-1.11%3.84-0.47%-0.39%
2021-01-123.623.693.603.650.55%-0.16%-5.44%3,852,70014,087,00065%3.66-0.46%3.70-1.99%3.78-1.15%3.86-0.49%-0.36%
2021-01-113.813.813.593.63-4.22%-1.17%-6.42%7,636,70028,048,000128%3.67-2.26%3.77-2.10%3.83-1.72%3.88-0.87%-0.33%
2021-01-083.833.853.703.790.00%0.85%-3.14%5,627,20021,146,000105%3.76-2.82%3.85-1.38%3.89-0.94%3.91-0.53%-0.25%