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
2021-09-1734.1037.3332.6837.339.99%5.59%12.22%123,063,6004,350,745,000125%35.353.31%35.24-1.43%35.531.21%33.271.31%0.23%
2021-09-1635.3135.8932.7133.94-6.37%-0.82%3.36%98,801,6003,380,996,000100%34.22-5.79%35.76-0.72%35.100.90%32.840.12%0.25%
2021-09-1536.9737.1235.0836.250.69%-0.20%10.53%81,143,2002,947,446,00088%36.32-1.12%36.012.71%34.793.09%32.800.56%0.52%
2021-09-1436.1138.5935.1036.00-3.77%-2.01%10.38%107,353,9003,943,838,000115%36.744.51%35.073.96%33.754.38%32.610.91%0.67%
2021-09-1335.0837.5033.5037.418.43%6.42%15.75%119,186,9004,189,721,000125%35.155.55%33.734.99%32.334.56%32.320.11%0.83%
2021-09-1032.3035.2931.4834.505.28%3.59%6.87%107,821,0003,590,989,000104%33.313.05%32.134.24%30.921.17%32.280.06%1.18%
2021-09-0931.4133.2131.0332.773.80%1.40%1.57%87,698,4002,834,215,00081%32.325.01%30.823.72%30.56-0.90%32.270.14%1.38%
2021-09-0829.3631.9329.0631.576.66%2.58%-2.02%106,147,9003,266,727,00092%30.784.19%29.72-0.98%30.84-1.94%32.22-0.47%1.55%
2021-09-0729.1930.6028.5029.601.82%0.21%-8.56%98,238,2002,901,629,00080%29.542.34%30.01-4.05%31.45-2.65%32.37-0.40%1.87%
2021-09-0629.5030.2927.5829.07-4.97%0.72%-10.56%110,719,9003,195,731,00087%28.86-8.63%31.28-5.22%32.31-3.64%32.50-0.08%2.16%
2021-09-0333.0934.4330.4030.59-9.44%-3.17%-5.96%110,150,6003,479,630,00092%31.59-6.98%33.00-2.55%33.53-0.82%32.531.58%2.45%
2021-09-0232.7535.3032.7133.783.24%-0.54%5.49%86,918,6002,951,911,00077%33.960.87%33.87-0.43%33.801.08%32.022.74%2.41%
2021-09-0134.6235.9931.2032.72-5.57%-2.82%4.97%108,529,1003,654,143,00093%33.67-0.97%34.010.61%33.440.85%31.172.13%2.26%
2021-08-3132.9935.0032.7334.655.03%1.92%13.53%99,680,2003,388,920,00091%34.00-0.78%33.811.74%33.161.51%30.522.52%2.17%
2021-08-3033.6136.4832.2832.99-4.27%-3.72%10.81%153,558,2005,261,706,000147%34.273.69%33.232.45%32.673.39%29.773.55%2.03%
2021-08-2731.8634.8630.5834.468.74%4.28%19.86%118,245,3003,907,647,000115%33.053.84%32.431.99%31.603.88%28.752.10%1.87%
2021-08-2632.1332.5030.6631.69-5.12%-0.42%12.54%98,290,5003,127,951,00091%31.82-1.59%31.802.29%30.424.15%28.161.83%2.01%
2021-08-2530.8833.9930.3133.408.09%3.28%20.79%131,107,4004,239,860,000126%32.343.94%31.095.60%29.214.60%27.652.76%2.04%
2021-08-2430.1232.4330.1230.902.73%-0.69%14.83%105,384,8003,278,992,000100%31.113.87%29.445.94%27.924.13%26.912.51%2.05%
2021-08-2330.0030.9928.6730.085.66%0.41%14.59%146,432,6004,386,515,000135%29.968.00%27.796.26%26.823.96%26.252.74%1.95%
2021-08-2025.6328.4725.5028.4710.01%2.64%11.43%147,654,6004,095,592,000132%27.748.53%26.155.33%25.790.18%25.551.17%1.80%
2021-08-1923.7826.5723.5625.887.16%1.26%2.48%138,416,4003,537,464,000117%25.566.14%24.83-0.35%25.750.07%25.251.26%1.88%
2021-08-1823.9224.8523.2024.151.05%0.30%-3.17%72,907,9001,755,450,00057%24.08-0.99%24.92-4.67%25.73-0.56%24.941.23%1.90%
2021-08-1724.4625.2323.4223.90-4.17%-1.72%-2.99%89,174,0002,168,579,00069%24.32-5.77%26.14-0.91%25.880.58%24.641.13%1.84%
2021-08-1627.0227.1724.7824.94-9.31%-3.36%2.38%129,004,1003,329,357,000108%25.81-5.89%26.380.44%25.731.58%24.361.98%1.85%
2021-08-1324.6028.1324.5027.507.55%0.28%15.12%159,924,3004,385,418,000145%27.428.18%26.265.37%25.332.24%23.893.51%1.80%
2021-08-1225.5226.3624.4525.57-2.29%0.87%10.79%90,057,0002,282,867,00080%25.35-0.48%24.931.93%24.771.91%23.082.06%1.54%
2021-08-1124.3326.8624.1826.174.97%2.74%15.73%129,915,0003,309,243,000116%25.475.71%24.450.22%24.313.36%22.612.90%1.45%
2021-08-1023.6225.4622.5924.933.75%3.46%13.45%131,673,0003,172,836,000117%24.101.38%24.401.62%23.522.46%21.981.56%1.23%
2021-08-0925.3025.4722.9024.030.00%1.10%11.06%124,367,6002,956,011,000108%23.77-6.17%24.013.25%22.962.35%21.641.21%1.26%