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:
利尔化学( 002258.SZ 深证)
板块 :化学农药   
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
2019-08-2312.0212.3011.9612.251.32%1.27%4.37%3,809,40046,077,00087%12.100.55%12.040.38%11.950.66%11.740.79%-0.23%
2019-08-2212.0112.0911.9512.090.67%0.50%3.82%2,884,40034,698,00064%12.030.27%12.000.73%11.880.65%11.650.33%-0.49%
2019-08-2111.9312.0911.9012.010.67%0.10%3.47%3,391,40040,691,00076%12.000.11%11.910.72%11.800.43%11.610.35%-0.61%
2019-08-2012.0012.2211.7611.93-0.58%-0.46%3.15%5,728,40068,653,000131%11.991.25%11.831.28%11.751.08%11.570.46%-0.75%
2019-08-1911.3712.0311.3312.005.54%1.38%4.23%9,398,400111,249,000210%11.843.22%11.681.54%11.621.43%11.510.09%-1.02%
2019-08-1611.4111.6011.3711.370.00%-0.85%-1.16%2,773,20031,804,00070%11.471.37%11.500.14%11.460.60%11.50-0.51%-1.08%
2019-08-1511.2211.4411.1611.37-1.22%0.50%-1.66%2,495,70028,234,00063%11.31-2.96%11.490.03%11.39-0.09%11.56-0.64%-1.08%
2019-08-1411.7911.9811.4911.51-1.37%-1.27%-1.09%3,557,70041,475,00093%11.661.82%11.481.24%11.400.36%11.64-0.56%-1.05%
2019-08-1311.6211.7511.2111.67-0.17%1.92%-0.28%5,491,20062,876,000147%11.450.48%11.340.29%11.36-0.32%11.70-1.13%-1.05%
2019-08-1211.0211.8311.0211.696.08%2.59%-1.24%5,204,10059,300,000148%11.402.03%11.310.14%11.40-1.32%11.84-1.43%-0.97%
2019-08-0911.5311.5510.9211.02-4.17%-1.33%-8.24%5,055,50056,461,000148%11.17-2.07%11.29-1.75%11.55-2.02%12.01-1.86%-0.88%
2019-08-0811.2911.5011.2711.501.86%0.84%-6.02%2,683,70030,606,00083%11.40-0.09%11.49-2.08%11.79-1.50%12.24-0.88%-0.76%
2019-08-0711.3911.6311.2711.29-1.74%-1.09%-8.55%2,610,60029,798,00084%11.41-1.26%11.74-1.85%11.96-1.69%12.35-1.03%-0.68%
2019-08-0612.1412.1411.1911.49-6.89%-0.61%-7.88%6,571,80075,968,000219%11.56-6.86%11.96-4.88%12.17-4.03%12.47-2.25%-0.60%
2019-08-0512.5712.6312.3212.34-2.30%-0.57%-3.29%2,974,50036,916,000122%12.41-1.52%12.57-1.20%12.68-0.89%12.76-0.51%-0.40%
2019-08-0212.6012.7012.4212.63-1.48%0.22%-1.52%1,964,50024,757,00080%12.60-1.55%12.72-0.80%12.80-0.16%12.83-0.48%-0.38%
2019-08-0112.7712.8312.7112.820.39%0.16%-0.52%1,806,30023,121,00071%12.800.24%12.83-0.12%12.82-0.09%12.89-0.34%-0.37%
2019-07-3112.8112.8512.7312.77-0.93%0.01%-1.25%2,185,60027,908,00082%12.77-0.94%12.840.08%12.83-0.21%12.93-0.61%-0.36%
2019-07-3012.8712.9312.7712.890.16%0.00%-0.92%2,638,00034,003,00087%12.890.30%12.830.06%12.860.15%13.01-0.33%-0.31%
2019-07-2912.7712.9212.7112.870.78%0.14%-1.40%3,080,80039,593,00095%12.850.68%12.82-0.15%12.84-0.13%13.05-0.53%-0.29%
2019-07-2612.8012.8512.6912.77-1.16%0.04%-2.69%3,395,80043,349,00097%12.77-1.12%12.84-0.22%12.85-0.86%13.12-0.64%-0.23%
2019-07-2512.9412.9512.8512.92-0.08%0.08%-2.17%1,255,50016,209,00035%12.91-0.19%12.87-0.09%12.96-0.48%13.21-0.13%-0.13%
2019-07-2412.8712.9912.8712.930.47%-0.03%-2.22%1,896,60024,531,00052%12.931.06%12.88-0.73%13.03-0.70%13.22-0.17%-0.12%
2019-07-2312.8112.8812.7112.870.47%0.56%-2.84%2,418,60030,954,00066%12.80-0.89%12.98-0.96%13.12-0.52%13.25-0.24%-0.10%
2019-07-2213.2013.2012.7412.81-2.59%-0.80%-3.52%3,413,70044,082,00094%12.91-2.08%13.10-1.07%13.19-0.69%13.28-0.32%-0.08%
2019-07-1913.2913.3513.1313.15-0.60%-0.28%-1.28%3,112,80041,047,00086%13.19-0.39%13.24-0.11%13.28-0.44%13.32-0.37%-0.06%
2019-07-1813.2413.3213.1613.23-1.19%-0.06%-1.05%2,883,30038,170,00077%13.24-0.30%13.26-0.34%13.34-0.11%13.37-0.31%-0.02%
2019-07-1713.2813.4013.0813.391.13%0.84%-0.16%5,701,40075,703,000134%13.280.24%13.30-0.57%13.35-0.17%13.41-0.05%0.06%
2019-07-1613.3213.3513.2013.24-1.41%-0.05%-1.33%4,460,20059,082,000112%13.25-0.96%13.38-0.35%13.37-0.16%13.42-0.09%0.06%
2019-07-1513.5413.5813.1513.430.00%0.41%-0.01%5,483,20073,337,000140%13.38-1.09%13.43-0.13%13.390.05%13.430.05%0.07%