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
2022-08-0919.0119.4518.8319.371.73%0.73%0.61%27,375,600526,408,000104%19.231.19%19.011.24%18.850.64%19.25-0.56%-0.83%
2022-08-0818.8819.2318.8519.040.05%0.19%-1.66%18,928,000359,689,00073%19.001.17%18.780.69%18.73-0.63%19.36-0.62%-0.77%
2022-08-0518.6019.0518.4219.032.42%1.32%-2.32%24,733,200464,571,00093%18.781.38%18.650.03%18.85-0.86%19.48-0.99%-0.70%
2022-08-0418.4818.7218.3018.581.42%0.29%-5.57%16,747,100310,274,00060%18.53-0.45%18.65-1.50%19.01-1.28%19.68-1.27%-0.64%
2022-08-0318.3518.8918.2518.32-0.38%-1.56%-8.07%26,436,000491,977,00086%18.61-0.65%18.93-1.58%19.26-1.56%19.93-1.48%-0.56%
2022-08-0219.4719.4818.2918.39-6.93%-1.82%-9.09%36,374,400681,337,000114%18.73-4.60%19.24-2.45%19.56-1.95%20.23-2.00%-0.49%
2022-08-0119.3919.8519.1519.761.39%0.64%-4.27%22,418,800440,172,00067%19.630.17%19.72-0.85%19.95-0.76%20.64-0.36%-0.44%
2022-07-2919.7819.9819.4219.49-1.42%-0.56%-5.92%25,635,000502,458,00074%19.60-1.39%19.89-1.31%20.11-1.02%20.72-0.43%-0.48%
2022-07-2820.1520.2219.6819.77-1.30%-0.53%-4.98%31,084,900617,859,00088%19.88-1.25%20.15-1.15%20.31-1.38%20.81-0.33%-0.43%
2022-07-2720.5520.5520.0020.03-2.67%-0.49%-4.05%31,894,300641,979,00088%20.13-2.32%20.39-1.00%20.60-1.44%20.88-0.27%-0.38%
2022-07-2620.5920.7920.3220.580.54%-0.13%-1.68%20,132,900414,879,00056%20.610.16%20.59-0.81%20.90-1.10%20.930.03%-0.34%
2022-07-2520.6020.9220.3820.47-1.68%-0.51%-2.18%19,692,900405,176,00053%20.58-0.08%20.76-1.21%21.130.09%20.930.09%-0.35%
2022-07-2220.5320.9320.2820.821.17%1.11%-0.42%30,196,100621,779,00079%20.59-1.83%21.01-1.50%21.11-0.09%20.91-0.36%-0.35%
2022-07-2121.5221.5320.5820.58-4.41%-1.88%-1.92%40,622,400852,015,000103%20.97-2.03%21.330.26%21.130.29%20.98-0.49%-0.28%
2022-07-2021.4621.7121.2321.53-0.83%0.57%2.10%36,087,800772,606,00091%21.41-0.60%21.280.84%21.070.53%21.09-0.78%-0.16%
2022-07-1921.0821.8021.0521.713.09%0.80%2.16%57,430,6001,236,937,000129%21.544.02%21.101.85%20.961.16%21.25-1.49%-0.01%
2022-07-1820.5021.1120.3221.062.83%1.71%-2.38%34,490,600714,116,00065%20.71-0.27%20.72-0.11%20.720.18%21.57-0.73%0.31%
2022-07-1520.4221.1220.3220.48-0.58%-1.35%-5.76%34,383,100713,839,00059%20.760.36%20.740.15%20.68-0.70%21.730.05%0.51%
2022-07-1421.0321.0320.4020.60-2.09%-0.42%-5.16%42,153,500872,025,00066%20.69-0.41%20.710.29%20.83-1.33%21.720.11%0.52%
2022-07-1320.6021.1120.3521.041.25%1.29%-3.02%35,405,700735,437,00055%20.770.54%20.65-1.18%21.11-1.83%21.700.18%0.47%
2022-07-1220.4120.9220.2220.781.02%0.58%-4.05%31,914,700659,344,00047%20.660.77%20.89-1.94%21.50-2.48%21.66-0.07%0.36%
2022-07-1120.9120.9120.3320.57-2.42%0.33%-5.09%33,377,100684,308,00047%20.50-3.93%21.31-2.40%22.05-0.81%21.670.06%0.27%
2022-07-0821.7021.9021.0021.08-2.86%-1.22%-2.68%46,203,600985,985,00066%21.34-2.22%21.83-2.50%22.220.44%21.660.32%0.13%
2022-07-0721.3522.2221.3521.700.05%-0.57%0.50%49,076,4001,071,068,00071%21.83-1.25%22.39-0.21%22.130.67%21.590.75%0.01%
2022-07-0622.8022.8021.4421.69-6.83%-1.86%1.21%84,843,5001,875,211,000125%22.10-3.35%22.441.13%21.981.02%21.430.71%-0.14%
2022-07-0522.1523.4021.9123.284.21%1.81%9.39%109,746,0002,509,544,000179%22.872.88%22.193.29%21.762.01%21.281.74%-0.21%
2022-07-0422.1922.6621.8022.342.52%0.51%6.80%88,288,5001,962,307,000160%22.234.54%21.482.66%21.331.69%20.921.25%-0.36%
2022-07-0120.3321.8920.1821.797.29%2.49%5.47%84,584,3001,798,300,000152%21.264.18%20.920.09%20.970.89%20.660.14%-0.45%
2022-06-3020.5120.6920.1220.31-0.93%-0.48%-1.56%44,199,500902,024,00081%20.41-2.07%20.90-0.34%20.790.67%20.63-0.40%-0.38%
2022-06-2921.0021.4220.3020.500.00%-1.63%-1.03%67,295,8001,402,347,000125%20.84-2.27%20.980.52%20.650.41%20.71-0.92%-0.29%