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:
盐湖股份( 000792.SZ 深证)
板块 :化学肥料   
所属成分指数: 沪深300
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
2021-09-1734.4534.8831.9333.47-3.35%-0.34%-10.40%134,097,0004,503,463,00078%33.58-6.61%36.14-2.78%36.63-1.41%37.36-1.43%-1.08%
2021-09-1638.0038.0034.6334.63-10.01%-3.70%-8.62%228,846,9008,229,493,000138%35.96-6.27%37.17-1.75%37.15-1.62%37.90-1.64%-0.89%
2021-09-1538.2039.1836.8138.482.15%0.30%-0.12%172,439,5006,615,696,000113%38.371.88%37.841.45%37.77-0.54%38.53-0.67%-0.63%
2021-09-1437.6438.8836.3637.67-1.15%0.04%-2.88%147,956,7005,571,425,00093%37.660.71%37.29-0.73%37.97-0.43%38.79-0.35%-0.46%
2021-09-1337.0038.5236.0038.113.14%1.92%-2.08%146,719,0005,486,137,00089%37.391.38%37.57-1.80%38.13-0.22%38.92-1.43%-0.34%
2021-09-1038.3038.3835.7036.95-3.45%0.18%-6.42%165,631,8006,109,066,00091%36.88-4.63%38.26-1.69%38.22-1.51%39.48-1.27%-0.04%
2021-09-0939.5840.1037.9038.27-3.48%-1.04%-4.30%126,496,2004,891,901,00071%38.67-1.60%38.910.76%38.80-1.25%39.99-1.03%0.23%
2021-09-0837.7940.1537.5839.653.61%0.89%-1.87%168,060,3006,604,526,00090%39.301.80%38.62-0.04%39.29-0.69%40.41-0.51%0.63%
2021-09-0738.0039.2337.4238.27-0.26%-0.87%-5.77%110,337,7004,259,454,00056%38.602.31%38.64-2.06%39.57-0.03%40.61-1.04%0.89%
2021-09-0638.0839.2436.3338.37-1.46%1.69%-6.50%125,635,8004,740,707,00059%37.73-4.03%39.45-1.80%39.58-1.95%41.04-1.45%1.04%
2021-09-0340.5041.4037.6938.94-6.17%-0.96%-6.48%172,617,4006,787,002,00074%39.32-3.60%40.170.27%40.36-1.11%41.640.45%1.46%
2021-09-0239.9541.5839.6641.503.88%1.75%0.11%178,622,1007,285,218,00076%40.791.05%40.07-1.13%40.82-0.95%41.451.02%1.53%
2021-09-0139.7942.3037.9339.950.35%-1.03%-2.64%201,680,3008,140,713,00083%40.363.41%40.53-1.08%41.21-0.45%41.031.02%1.51%
2021-08-3139.0140.4437.7039.81-0.85%1.99%-1.99%182,299,4007,115,830,00073%39.03-6.33%40.97-2.60%41.40-1.88%40.620.82%1.48%
2021-08-3041.4444.1039.7040.15-5.06%-3.65%-0.34%266,330,60011,098,234,000114%41.67-0.44%42.060.18%42.19-1.23%40.291.59%1.46%
2021-08-2740.7343.2639.8742.292.50%1.04%6.63%186,190,5007,792,607,00083%41.85-2.06%41.99-1.21%42.721.81%39.661.39%1.35%
2021-08-2641.2044.9841.0341.26-1.15%-3.45%5.48%212,110,4009,064,014,00087%42.733.38%42.50-0.96%41.962.59%39.122.98%1.45%
2021-08-2542.5042.8740.0241.74-2.66%0.97%9.89%206,159,4008,522,158,00077%41.34-4.66%42.912.39%40.902.23%37.992.10%1.19%
2021-08-2442.8044.8342.3842.88-2.01%-1.10%15.26%222,710,6009,656,361,00083%43.36-0.41%41.914.30%40.013.37%37.200.49%1.03%
2021-08-2342.3245.6541.4843.765.45%0.51%18.20%361,619,60015,744,341,000116%43.5412.53%40.187.69%38.705.83%37.022.75%27.13%
2021-08-2037.2241.5036.1541.509.99%7.26%15.17%282,327,60010,923,713,00091%38.694.35%37.323.43%36.570.42%36.031.13%26.70%
2021-08-1935.7938.9834.8937.733.65%1.76%5.89%255,000,3009,455,145,00086%37.083.60%36.081.84%36.412.53%35.630.80%26.52%
2021-08-1835.2837.0534.3536.406.43%1.70%2.98%215,373,7007,708,307,00077%35.792.02%35.43-2.61%35.521.28%35.350.74%26.35%
2021-08-1733.8736.0033.8034.20-1.30%-2.51%-2.53%195,249,7006,849,717,00074%35.08-0.82%36.382.36%35.07-2.82%35.090.61%26.14%
2021-08-1636.6536.9534.0134.65-7.15%-2.04%-0.64%227,383,5008,043,227,00094%35.37-5.49%35.541.50%36.090.97%34.870.50%26.06%
2021-08-1335.5039.1234.8837.323.18%-0.29%7.55%456,374,70017,080,533,000220%37.4310.77%35.01-2.24%35.742.07%34.702.37%26.00%
2021-08-1232.9036.1731.3236.1710.01%7.05%6.70%471,038,90015,915,164,000262%33.790.22%35.81-0.14%35.01-0.36%33.900.38%25.79%
2021-08-1134.0035.2032.7032.88-8.41%-2.47%-2.64%403,091,00013,589,232,000303%33.71-11.53%35.86-1.29%35.140.03%33.770.50%25.78%
2021-08-1039.2243.9032.4135.90306.11%-5.79%6.84%785,246,10029,924,288,000956%38.11327.70%36.33302.03%35.13283.61%33.60261.55%25.77%
2020-04-299.099.098.768.840.00%-0.79%-4.88%33,269,400296,435,000207%8.91-2.67%9.04-1.14%9.16-1.75%9.29-1.54%-0.31%