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:
英洛华( 000795.SZ 深证)
板块 :非金属矿物制品_h   
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
2022-01-217.067.206.936.95-1.70%-1.14%-8.58%41,218,500289,784,00077%7.03-2.05%7.21-2.70%7.41-2.01%7.60-1.25%-1.23%
2022-01-207.357.387.037.07-4.20%-1.49%-8.16%48,017,100344,638,00086%7.18-2.72%7.41-2.21%7.56-1.28%7.70-1.26%-1.36%
2022-01-197.487.567.277.38-1.99%0.03%-5.34%49,284,500363,637,00088%7.38-3.53%7.57-1.85%7.66-1.10%7.80-1.03%-1.86%
2022-01-187.777.847.507.53-3.95%-1.54%-4.41%50,225,700384,106,00086%7.65-0.20%7.72-0.35%7.74-0.26%7.88-1.11%-1.95%
2022-01-177.657.927.407.840.64%2.31%-1.57%61,952,000474,769,000102%7.66-2.01%7.74-0.79%7.76-0.54%7.97-1.72%-1.78%
2022-01-147.718.107.647.791.17%-0.38%-3.87%62,586,400489,423,00098%7.820.98%7.800.31%7.80-0.62%8.10-2.09%-1.61%
2022-01-137.827.857.667.70-2.04%-0.57%-6.97%41,248,300319,407,00057%7.74-1.14%7.78-0.45%7.85-1.07%8.28-0.96%-1.53%
2022-01-127.777.947.737.862.08%0.34%-5.95%51,769,800405,494,00066%7.831.03%7.82-0.96%7.94-0.79%8.36-0.88%-1.48%
2022-01-117.837.937.667.70-1.53%-0.68%-8.67%45,903,200355,899,00053%7.75-1.41%7.89-1.66%8.00-1.62%8.43-0.99%-1.39%
2022-01-107.867.967.807.82-0.26%-0.56%-8.16%40,171,400315,901,00042%7.86-1.80%8.02-0.72%8.13-2.02%8.52-1.01%-1.28%
2022-01-078.128.217.807.84-4.16%-2.10%-8.86%63,451,800508,108,00060%8.01-1.80%8.08-1.69%8.30-2.56%8.60-2.59%-1.18%
2022-01-068.038.238.018.181.49%0.31%-7.37%57,623,500469,906,00046%8.160.83%8.22-2.25%8.52-0.79%8.83-6.18%-0.85%
2022-01-058.258.337.888.06-3.36%-0.35%-14.37%85,804,600693,985,00051%8.09-4.11%8.41-3.60%8.59-1.13%9.41-1.99%0.17%
2022-01-048.448.628.318.34-2.46%-1.13%-13.16%70,971,100598,612,00041%8.44-2.99%8.72-0.40%8.69-0.54%9.600.57%0.56%
2021-12-318.708.938.548.55-3.61%-1.67%-10.47%90,820,300789,698,00050%8.70-2.49%8.760.26%8.73-0.58%9.550.07%0.43%
2021-12-308.939.208.748.872.54%-0.53%-7.05%120,198,7001,071,783,00065%8.923.33%8.740.67%8.78-2.58%9.54-1.34%0.38%
2021-12-298.458.908.368.651.65%0.23%-10.58%102,744,600886,659,00048%8.63-0.08%8.68-1.18%9.02-8.16%9.67-0.45%0.61%
2021-12-288.779.008.418.51-4.27%-1.47%-12.42%110,429,400953,781,00049%8.64-1.24%8.78-4.30%9.82-2.43%9.720.06%0.52%
2021-12-278.339.288.148.892.54%1.66%-8.45%138,181,6001,208,464,00062%8.75-2.05%9.18-10.11%10.060.79%9.710.05%0.33%
2021-12-249.189.288.678.67-7.27%-2.89%-10.67%143,401,0001,280,334,00064%8.93-7.03%10.21-3.15%9.980.18%9.710.01%0.27%
2021-12-239.689.989.319.35-8.33%-2.63%-3.66%224,061,6002,151,553,000111%9.60-13.81%10.542.14%9.96-1.06%9.710.70%0.27%
2021-12-2211.4911.7410.1810.20-4.40%-8.45%5.83%343,030,4003,821,671,000206%11.145.38%10.3210.13%10.074.66%9.644.04%0.25%
2021-12-2110.2010.6710.2010.6710.00%0.93%15.18%148,791,8001,573,004,00099%10.5720.59%9.37-0.69%9.622.78%9.261.89%-0.07%
2021-12-208.509.708.109.709.98%10.64%6.69%205,457,4001,801,336,000115%8.77-3.50%9.44-2.47%9.36-0.42%9.09-0.72%-0.26%
2021-12-179.529.808.818.82-7.64%-2.92%-3.69%190,504,1001,730,649,000112%9.09-10.20%9.680.24%9.400.25%9.16-0.42%-0.11%
2021-12-169.9010.699.479.55-1.75%-5.60%3.84%300,119,4003,036,452,000199%10.125.88%9.656.31%9.384.91%9.200.93%0.04%
2021-12-158.679.728.619.729.95%1.73%6.67%167,509,2001,600,494,000109%9.569.10%9.083.46%8.942.32%9.11-1.38%0.24%
2021-12-148.988.988.568.84-2.75%0.94%-4.32%138,095,6001,209,423,00075%8.76-1.29%8.780.17%8.740.30%9.24-1.77%1.09%
2021-12-138.609.158.559.095.33%2.46%-3.35%171,464,9001,521,318,00085%8.872.67%8.761.06%8.71-1.30%9.41-0.57%2.76%
2021-12-108.638.848.428.630.00%-0.13%-8.76%105,923,300915,258,00054%8.64-0.86%8.670.04%8.83-1.81%9.46-0.03%3.16%