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:
湖北宜化( 000422.SZ 深证)
板块 :化学肥料   
所属成分指数: 中证500
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
2022-01-2417.4319.1817.2818.785.92%0.00%0.00%51,460,900942,806,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-2117.9418.2417.5817.73-1.23%-1.16%-10.19%24,884,000446,381,00052%17.94-0.54%18.29-2.14%18.75-1.89%19.74-0.61%-0.50%
2022-01-2018.3818.5117.7617.95-2.92%-0.47%-9.63%33,444,500603,169,00069%18.04-3.46%18.69-2.63%19.11-2.32%19.86-0.75%-0.49%
2022-01-1919.4019.4618.2018.49-5.03%-1.03%-7.61%43,491,700812,532,00090%18.68-4.48%19.19-2.67%19.57-2.88%20.01-0.50%-0.50%
2022-01-1819.5519.8919.4319.47-0.92%-0.46%-3.19%25,204,900492,987,00054%19.56-0.24%19.72-0.97%20.15-0.82%20.11-0.30%-0.55%
2022-01-1719.7320.0419.3019.65-1.40%0.23%-2.59%31,172,400611,120,00063%19.61-1.71%19.91-2.16%20.310.00%20.17-0.58%-0.61%
2022-01-1419.5020.2819.5019.931.12%-0.08%-1.77%33,764,500673,429,00067%19.95-0.76%20.35-0.60%20.31-0.04%20.29-0.58%-0.69%
2022-01-1320.5320.7519.7119.71-5.19%-1.93%-3.42%45,991,500924,329,00089%20.10-2.91%20.470.24%20.320.06%20.41-0.81%-0.75%
2022-01-1220.9121.3220.2920.79-2.30%0.43%1.04%73,005,4001,511,222,000142%20.701.06%20.431.08%20.311.13%20.58-0.39%-0.77%
2022-01-1119.3721.3119.3721.289.86%3.89%3.03%94,139,4001,928,241,000181%20.484.97%20.211.70%20.080.53%20.66-0.08%-0.93%
2022-01-1019.5620.0819.2119.37-1.48%-0.74%-6.30%27,827,600543,029,00056%19.51-2.43%19.87-0.15%19.98-1.41%20.67-0.35%-1.18%
2022-01-0720.1320.4819.6519.66-2.96%-1.70%-5.23%31,804,000636,086,00062%20.00-0.04%19.90-0.82%20.26-1.20%20.75-0.58%-1.39%
2022-01-0619.2520.5219.2520.263.63%1.26%-2.90%42,659,200853,470,00082%20.011.43%20.07-1.64%20.51-1.72%20.87-0.81%-1.41%
2022-01-0520.0220.1719.3319.55-3.93%-0.89%-7.07%44,194,600871,723,00084%19.73-3.26%20.40-2.39%20.87-1.37%21.04-0.99%-1.40%
2022-01-0421.4021.4819.7320.35-4.50%-0.20%-4.22%53,865,7001,098,319,000102%20.39-3.45%20.90-2.28%21.16-0.21%21.25-0.90%-1.43%
2021-12-3120.9021.4120.7321.311.77%0.90%-0.61%42,318,100893,710,00079%21.12-0.75%21.39-0.06%21.200.42%21.44-1.37%-1.55%
2021-12-3021.3821.9120.8520.94-2.06%-1.59%-3.67%47,941,9001,020,108,00085%21.28-1.86%21.400.93%21.12-0.28%21.74-1.18%-1.60%
2021-12-2921.5322.2021.3021.38-1.29%-1.39%-2.81%56,508,4001,225,185,000102%21.681.97%21.201.51%21.18-0.15%22.00-1.09%-1.64%
2021-12-2820.6021.9120.4221.665.92%1.87%-2.61%73,274,5001,558,067,000130%21.263.98%20.89-0.14%21.21-0.68%22.24-1.97%-1.52%
2021-12-2720.2020.8820.0520.450.49%0.00%-9.86%41,826,200855,325,00071%20.45-1.37%20.92-2.32%21.35-1.50%22.69-2.54%-1.29%
2021-12-2421.5021.8320.0820.35-6.31%-1.86%-12.57%60,027,3001,244,691,00095%20.74-4.99%21.41-2.33%21.68-3.13%23.28-2.50%-0.97%
2021-12-2322.0022.1521.5321.72-1.09%-0.47%-9.02%33,579,300732,806,00050%21.82-1.37%21.93-0.26%22.38-1.75%23.87-0.73%-0.69%
2021-12-2221.9722.4621.8821.96-1.04%-0.75%-8.68%37,947,200839,566,00056%22.131.24%21.98-2.39%22.78-1.51%24.05-0.77%-0.61%
2021-12-2121.1022.6621.0222.192.92%1.53%-8.44%58,766,4001,284,324,00081%21.86-0.69%22.52-2.95%23.13-2.56%24.24-1.26%-0.53%
2021-12-2022.9023.1521.4321.56-7.27%-2.03%-12.16%72,777,0001,601,626,00095%22.01-6.82%23.20-3.79%23.73-3.86%24.54-2.10%-0.45%
2021-12-1724.3724.5523.1523.25-5.18%-1.56%-7.26%69,121,4001,632,525,00092%23.62-3.94%24.12-1.95%24.69-1.65%25.07-1.83%-0.23%
2021-12-1624.5524.9224.3424.520.33%-0.27%-3.99%42,175,8001,036,989,00054%24.590.60%24.60-2.02%25.100.02%25.54-1.58%0.04%
2021-12-1524.4524.8024.2024.44-0.45%0.00%-5.81%45,737,3001,117,840,00049%24.44-1.10%25.10-0.82%25.10-0.08%25.950.09%0.35%
2021-12-1425.3025.6724.2824.55-3.84%-0.65%-5.30%66,641,4001,646,790,00065%24.71-4.43%25.31-0.11%25.12-0.21%25.930.35%0.34%
2021-12-1325.8326.4625.4125.530.00%-1.26%-1.18%75,111,1001,942,044,00075%25.862.18%25.341.41%25.17-0.75%25.830.64%0.29%