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:
川能动力( 000155.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
2022-01-2120.5021.3320.5020.620.83%-1.32%-8.31%26,155,700546,552,00098%20.900.26%21.24-2.29%21.70-1.76%22.49-1.40%-1.10%
2022-01-2021.3121.6620.4220.45-5.63%-1.88%-10.34%33,848,500705,439,000125%20.84-5.28%21.74-3.29%22.08-3.44%22.81-1.96%-1.00%
2022-01-1922.9422.9421.4321.67-5.70%-1.51%-6.86%29,135,300641,043,000115%22.00-4.48%22.48-1.86%22.87-1.29%23.27-1.06%-0.82%
2022-01-1822.8623.2522.5822.980.70%-0.23%-2.27%17,315,700398,853,00071%23.031.43%22.90-1.26%23.170.04%23.51-1.59%-0.75%
2022-01-1722.7022.9822.2322.82-0.44%0.49%-4.49%17,379,600394,668,00058%22.71-1.07%23.19-0.49%23.16-0.60%23.89-1.99%-0.62%
2022-01-1423.1023.3822.7122.92-1.97%-0.15%-5.98%19,731,000452,908,00057%22.95-2.76%23.310.03%23.30-0.71%24.38-1.34%-0.42%
2022-01-1323.6024.1023.0323.380.78%-0.95%-5.39%32,044,100756,398,00084%23.611.78%23.300.20%23.47-0.71%24.71-1.16%-0.27%
2022-01-1223.3623.5822.8123.202.16%0.03%-7.20%21,418,700496,770,00050%23.190.62%23.25-0.97%23.63-0.69%25.00-0.24%-0.16%
2022-01-1123.4723.8122.5522.71-4.02%-1.48%-9.38%29,583,200681,908,00064%23.05-2.50%23.48-2.15%23.80-2.61%25.06-0.24%-0.25%
2022-01-1023.5423.9523.1423.660.51%0.08%-5.82%18,920,100447,306,00042%23.64-0.82%24.00-0.42%24.43-2.37%25.12-0.04%-0.41%
2022-01-0724.3324.6523.5023.54-3.88%-1.25%-6.33%27,393,400652,999,00059%23.84-2.38%24.10-2.44%25.03-1.50%25.13-0.34%-0.52%
2022-01-0623.8424.9923.7524.491.91%0.29%-2.88%26,599,000649,542,00059%24.421.52%24.70-2.58%25.41-0.84%25.22-0.24%-0.51%
2022-01-0524.6624.6623.8024.03-2.63%-0.10%-4.94%28,273,400680,112,00062%24.06-4.25%25.36-1.63%25.62-0.01%25.28-0.32%-0.51%
2022-01-0426.5626.5924.4624.68-6.97%-1.76%-2.68%61,650,9001,548,863,000143%25.12-4.22%25.78-1.00%25.630.29%25.36-0.28%-0.50%
2021-12-3125.1226.8025.1226.533.96%1.15%4.33%58,664,9001,538,702,000150%26.230.82%26.041.70%25.551.31%25.430.01%-0.58%
2021-12-3026.7026.9325.3325.52-2.60%-1.90%0.37%56,114,3001,459,836,000149%26.020.51%25.602.00%25.220.88%25.430.12%-0.70%
2021-12-2925.0826.6624.9626.203.97%1.22%3.17%67,807,1001,755,145,000193%25.884.78%25.102.76%25.001.30%25.40-0.03%-0.82%
2021-12-2823.7425.2923.7425.206.15%2.01%-0.80%47,391,7001,170,779,000143%24.703.13%24.43-0.23%24.68-0.42%25.40-1.16%-0.92%
2021-12-2724.1024.4823.2023.74-1.33%-0.90%-7.63%30,335,700726,691,00089%23.96-2.04%24.48-1.85%24.78-1.68%25.70-1.78%-0.91%
2021-12-2425.1525.2824.0024.06-4.33%-1.61%-8.05%34,631,200846,873,00096%24.45-2.95%24.94-1.44%25.21-2.12%26.17-1.22%-0.81%
2021-12-2325.5325.6324.8525.15-1.33%-0.19%-5.05%23,390,700589,402,00062%25.20-0.99%25.30-0.84%25.75-0.63%26.49-0.25%-0.75%
2021-12-2225.6125.7925.0625.490.08%0.16%-4.01%21,376,200544,024,00055%25.450.68%25.52-1.65%25.92-0.71%26.55-0.20%-0.74%
2021-12-2125.3625.7424.8625.470.47%0.76%-4.27%25,608,500647,367,00063%25.28-1.71%25.94-0.82%26.10-1.07%26.61-0.23%-0.73%
2021-12-2026.2826.7325.1425.35-3.54%-1.43%-4.94%37,612,000967,292,00086%25.72-3.31%26.16-1.11%26.38-1.85%26.67-1.11%-0.75%
2021-12-1726.5027.2526.2326.280.04%-1.20%-2.54%39,043,9001,038,485,00087%26.601.75%26.45-0.32%26.88-0.45%26.97-1.17%-0.62%
2021-12-1626.5026.6325.8726.27-0.79%0.49%-3.72%30,837,800806,118,00065%26.14-1.67%26.54-2.27%27.00-0.06%27.29-1.10%-0.42%
2021-12-1526.6527.1326.2526.48-1.23%-0.39%-4.02%30,108,800800,412,00061%26.58-0.77%27.16-0.39%27.020.14%27.59-0.99%-0.21%
2021-12-1427.2027.6526.3026.81-2.51%0.08%-3.79%43,973,3001,177,984,00084%26.79-3.82%27.260.29%26.980.35%27.87-1.09%0.00%
2021-12-1327.7228.5727.4427.500.29%-1.26%-2.40%47,830,3001,332,184,00089%27.852.65%27.181.72%26.89-0.54%28.18-0.76%0.23%
2021-12-1026.0627.6825.8027.420.00%1.05%-3.42%58,137,6001,577,533,00096%27.133.17%26.721.13%27.03-1.82%28.39-0.57%0.45%