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:
鲁阳节能( 002088.SZ 深证)
板块 :非金属矿物制品_h   
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
2019-09-1212.2912.4712.0912.341.48%0.04%5.81%2,389,80029,477,00091%12.341.10%12.201.57%11.951.54%11.660.74%0.21%
2019-09-1112.2512.3312.1312.16-0.98%-0.34%5.04%1,877,30022,904,00073%12.200.70%12.011.52%11.770.90%11.580.59%0.12%
2019-09-1011.8612.2811.8312.283.11%1.35%6.71%4,106,80049,756,000162%12.122.64%11.832.17%11.671.42%11.511.19%0.03%
2019-09-0911.7711.9511.5911.912.67%0.90%4.72%3,958,70046,729,000164%11.802.84%11.581.38%11.501.14%11.371.07%-0.12%
2019-09-0611.4711.6011.3611.601.84%1.06%3.08%3,107,90035,673,000133%11.480.30%11.420.44%11.370.66%11.250.33%-0.28%
2019-09-0511.3711.5811.3511.390.44%-0.47%1.55%4,437,40050,783,000184%11.441.43%11.371.01%11.300.75%11.22-0.27%-0.38%
2019-09-0411.3211.3511.2311.34-0.09%0.51%0.84%2,139,40024,138,00071%11.280.04%11.260.56%11.220.21%11.25-0.42%-0.50%
2019-09-0311.2511.3511.2111.350.80%0.64%0.50%1,689,50019,055,00055%11.280.75%11.190.21%11.190.24%11.29-0.37%-0.46%
2019-09-0211.0711.2711.0011.262.09%0.59%-0.66%1,615,00018,078,00052%11.190.56%11.170.05%11.170.50%11.34-0.43%-0.45%
2019-08-3011.1211.2811.0011.03-1.52%-0.92%-3.11%2,451,10027,285,00078%11.13-0.65%11.16-0.07%11.11-0.21%11.38-0.29%-0.52%
2019-08-2911.2611.2811.1611.200.27%-0.04%-1.90%1,492,30016,721,00050%11.210.25%11.170.83%11.13-1.14%11.42-0.18%-0.70%
2019-08-2811.2111.2611.1311.170.00%-0.06%-2.33%1,592,30017,797,00052%11.180.25%11.08-0.29%11.26-0.67%11.44-0.30%-0.83%
2019-08-2711.0311.2111.0211.171.64%0.19%-2.62%2,480,50027,655,00081%11.151.69%11.11-1.53%11.34-0.69%11.47-0.30%-0.87%
2019-08-2610.9611.0510.8810.99-1.61%0.24%-4.48%2,803,60030,739,00093%10.96-2.07%11.29-1.27%11.42-1.04%11.51-0.58%-0.91%
2019-08-2311.2611.3211.1411.17-0.62%-0.23%-3.48%3,833,20042,918,000135%11.20-1.86%11.43-1.18%11.54-0.77%11.57-0.64%-0.91%
2019-08-2212.0012.0011.1611.24-6.10%-1.47%-3.49%10,073,800114,921,000397%11.41-4.58%11.57-3.46%11.62-1.92%11.65-1.50%-0.88%
2019-08-2111.9512.1111.8711.970.00%0.13%1.23%2,115,60025,292,000129%11.96-0.72%11.980.32%11.850.22%11.82-0.07%-0.78%
2019-08-2012.1512.1511.9111.97-0.99%-0.60%1.17%1,652,40019,898,000106%12.040.67%11.941.68%11.830.75%11.83-0.22%-0.79%
2019-08-1911.7512.1111.7512.093.25%1.07%1.96%2,015,30024,108,000115%11.961.95%11.750.55%11.740.60%11.86-1.18%-0.84%
2019-08-1611.6311.8011.6211.710.52%-0.20%-2.41%943,70011,072,00048%11.731.56%11.680.29%11.67-0.24%12.00-2.04%-0.73%
2019-08-1511.6411.6811.4311.65-1.77%0.84%-4.89%2,162,80024,987,00088%11.55-2.57%11.65-0.50%11.70-0.83%12.25-1.52%-0.48%
2019-08-1411.7511.9611.7411.861.45%0.02%-4.65%1,342,00015,913,00052%11.862.20%11.71-0.07%11.79-0.39%12.44-0.70%-0.27%
2019-08-1311.7211.7211.4311.69-0.85%0.75%-6.67%1,581,30018,348,00057%11.60-0.69%11.72-1.04%11.84-1.00%12.53-0.67%-0.20%
2019-08-1211.8611.9011.5811.79-0.25%0.91%-6.50%1,737,70020,303,00061%11.68-1.87%11.84-1.24%11.96-2.20%12.61-0.55%-0.13%
2019-08-0911.9512.0311.7911.820.00%-0.72%-6.78%1,215,90014,476,00044%11.91-0.35%11.99-0.45%12.23-2.53%12.68-0.38%-0.07%
2019-08-0812.0212.1111.8011.82-1.25%-1.07%-7.13%1,706,30020,387,00060%11.95-1.22%12.04-2.37%12.55-1.48%12.73-0.44%-0.01%
2019-08-0712.1712.2811.9711.97-1.07%-1.03%-6.37%1,477,60017,871,00051%12.100.27%12.33-2.81%12.73-0.68%12.78-0.20%0.05%
2019-08-0612.2212.2211.8812.10-3.28%0.32%-5.54%3,466,60041,815,000120%12.06-5.09%12.69-2.51%12.82-1.27%12.81-0.72%0.07%
2019-08-0512.9912.9912.5112.51-3.92%-1.57%-3.05%3,407,40043,305,000136%12.71-3.05%13.01-0.59%12.99-0.32%12.90-0.07%0.16%
2019-08-0213.0013.5112.8113.020.00%-0.68%0.84%4,969,70065,148,000224%13.11-0.60%13.090.51%13.030.46%12.910.49%0.16%