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
2022-08-0928.5528.8428.4028.57-0.07%-0.18%0.01%39,266,8001,123,902,00076%28.620.22%28.480.69%28.260.41%28.57-0.48%-0.55%
2022-08-0828.4528.7928.3328.590.00%0.11%-0.40%39,493,1001,127,855,00071%28.560.92%28.280.74%28.15-0.27%28.71-0.19%-0.55%
2022-08-0528.1828.6727.8328.591.78%1.03%-0.59%47,939,8001,356,617,00084%28.301.09%28.080.23%28.22-0.44%28.76-0.29%-0.62%
2022-08-0427.8028.2427.6228.092.07%0.35%-2.62%39,623,6001,109,169,00064%27.990.20%28.01-0.84%28.35-0.76%28.85-0.55%-0.77%
2022-08-0327.7528.3727.4527.52-1.01%-1.49%-5.12%53,256,9001,487,848,00073%27.94-0.47%28.25-1.01%28.56-0.81%29.00-0.79%-0.94%
2022-08-0228.7128.7327.7127.80-4.60%-0.96%-4.91%85,176,4002,390,941,000112%28.07-2.56%28.54-1.69%28.80-1.48%29.23-0.92%-0.90%
2022-08-0128.8829.2428.2529.140.34%1.16%-1.24%57,170,9001,646,944,00076%28.81-0.89%29.03-0.56%29.23-0.29%29.51-0.44%-0.83%
2022-07-2929.1329.2328.9029.04-0.31%-0.09%-2.01%45,884,9001,333,683,00057%29.07-0.48%29.19-0.72%29.310.10%29.64-0.60%-0.81%
2022-07-2829.5429.6229.0029.13-0.58%-0.26%-2.30%59,525,2001,738,557,00068%29.21-0.27%29.40-0.05%29.29-0.17%29.82-0.71%-0.74%
2022-07-2729.4529.5329.1029.30-1.25%0.05%-2.43%49,360,3001,445,558,00048%29.29-1.20%29.420.37%29.34-0.68%30.03-0.56%-0.69%
2022-07-2629.2929.9529.2529.671.57%0.10%-1.75%72,784,2002,157,398,00068%29.641.45%29.310.15%29.54-0.50%30.20-0.49%-0.60%
2022-07-2529.1429.4828.9229.21-0.51%-0.02%-3.75%48,406,4001,414,276,00043%29.220.46%29.26-1.00%29.68-0.44%30.35-0.82%-0.54%
2022-07-2229.0029.5128.7029.361.24%0.95%-4.05%87,017,7002,530,762,00068%29.08-1.05%29.56-1.21%29.81-1.05%30.60-1.78%-0.41%
2022-07-2130.1030.1029.0029.00-3.81%-1.33%-6.91%142,993,3004,202,593,000104%29.39-3.21%29.92-1.13%30.13-1.24%31.15-2.29%-0.13%
2022-07-2030.4030.8430.1130.15-0.40%-0.70%-5.43%81,601,7002,477,724,00053%30.36-0.07%30.26-0.47%30.51-0.54%31.88-0.36%0.30%
2022-07-1930.2730.7730.0230.27-0.07%-0.38%-5.39%86,293,4002,621,976,00052%30.380.98%30.41-0.50%30.67-0.48%32.00-0.26%0.42%
2022-07-1830.2930.4929.6430.290.53%0.67%-5.57%106,551,4003,205,937,00060%30.09-2.01%30.56-1.04%30.82-1.13%32.08-0.22%0.53%
2022-07-1530.2031.2530.0930.13-1.02%-1.87%-6.27%118,938,7003,651,963,00065%30.71-0.09%30.88-0.54%31.17-2.24%32.150.06%0.63%
2022-07-1431.5031.5030.3030.44-3.73%-0.95%-5.25%189,642,3005,828,020,000103%30.73-1.92%31.05-1.53%31.88-2.81%32.13-0.15%0.64%
2022-07-1330.9831.9630.7231.622.00%0.91%-1.72%107,409,3003,365,662,00063%31.340.05%31.53-2.96%32.81-0.09%32.180.26%0.66%
2022-07-1231.5031.9630.8231.00-2.27%-1.02%-3.41%105,598,5003,307,138,00061%31.32-1.44%32.49-2.39%32.84-0.06%32.090.19%0.63%
2022-07-1133.1533.5530.9331.72-4.69%-0.18%-0.98%173,299,7005,506,859,00096%31.78-6.26%33.29-0.16%32.850.16%32.030.40%0.67%
2022-07-0834.1034.7333.1233.28-1.60%-1.82%4.31%176,206,0005,972,945,000106%33.900.32%33.341.46%32.801.52%31.911.02%0.55%
2022-07-0732.2335.1332.0233.824.38%0.09%7.08%305,715,70010,329,918,000199%33.795.06%32.862.98%32.312.66%31.582.00%0.35%
2022-07-0632.0033.2031.1832.400.62%0.74%4.64%200,937,9006,462,773,000148%32.160.59%31.911.46%31.481.19%30.960.92%0.07%
2022-07-0531.8932.3831.5032.201.67%0.71%4.95%163,272,3005,220,396,000132%31.971.24%31.451.62%31.110.53%30.680.81%-0.13%
2022-07-0430.5432.2030.4831.672.82%0.28%4.05%188,361,7005,948,618,000164%31.583.08%30.951.52%30.941.09%30.440.75%-0.24%
2022-07-0129.7231.3029.5930.802.80%0.53%1.95%136,505,7004,182,335,000127%30.641.69%30.49-0.91%30.610.48%30.210.25%-0.36%
2022-06-3030.0030.4729.8829.960.20%-0.56%-0.58%93,438,5002,815,261,00087%30.13-1.44%30.770.24%30.460.44%30.140.02%-0.42%
2022-06-2931.1231.2729.9029.900.00%-2.19%-0.76%141,410,4004,323,010,000130%30.57-1.96%30.690.63%30.330.64%30.13-0.09%-0.45%