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:
鲁西化工( 000830.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
2021-09-1723.5024.8822.8523.71-0.63%-1.20%0.15%80,885,3001,941,072,00088%24.00-1.51%24.030.38%24.09-0.27%23.671.00%1.08%
2021-09-1624.3325.4023.3023.86-0.38%-2.08%1.79%93,758,8002,284,488,000105%24.373.16%23.94-0.40%24.160.15%23.441.17%1.06%
2021-09-1523.2224.0623.0623.952.22%1.40%3.37%72,825,0001,720,150,00082%23.62-0.60%24.03-0.78%24.120.41%23.170.99%1.05%
2021-09-1424.5024.5123.2823.43-6.28%-1.40%2.13%100,743,2002,393,826,000108%23.76-3.01%24.22-0.50%24.020.92%22.940.40%1.07%
2021-09-1324.5625.2523.8725.003.78%2.04%9.41%121,758,4002,983,032,000135%24.500.63%24.341.79%23.812.42%22.851.09%1.24%
2021-09-1025.3025.4523.7224.09-3.21%-1.05%6.57%96,233,9002,342,892,000104%24.350.73%23.912.43%23.242.63%22.601.61%1.40%
2021-09-0923.3024.9222.7924.897.84%2.98%11.89%115,609,2002,794,278,000127%24.175.13%23.354.38%22.653.16%22.251.89%1.29%
2021-09-0822.8723.4122.5023.08-0.56%0.39%5.71%77,253,5001,776,043,00083%22.991.27%22.372.48%21.951.09%21.831.14%1.17%
2021-09-0722.1023.3121.7123.217.45%2.24%7.52%105,028,1002,384,287,000115%22.708.02%21.832.87%21.72-0.16%21.591.19%1.07%
2021-09-0621.2621.6620.2521.602.71%2.78%1.25%61,511,4001,292,686,00066%21.02-1.34%21.22-1.34%21.75-1.39%21.330.36%1.01%
2021-09-0321.5022.2020.5621.03-2.82%-1.27%-1.06%80,074,9001,705,667,00090%21.300.03%21.51-2.32%22.060.61%21.260.71%0.95%
2021-09-0220.7021.7920.5021.643.79%1.62%2.53%73,398,2001,562,962,00086%21.29-2.09%22.02-1.56%21.930.81%21.111.10%0.85%
2021-09-0123.5023.5020.8420.85-9.97%-4.13%-0.13%131,852,9002,867,673,000162%21.75-4.97%22.371.08%21.751.30%20.881.16%0.70%
2021-08-3122.3623.4822.1023.162.43%1.19%12.22%101,545,1002,324,051,000150%22.891.45%22.133.34%21.472.61%20.642.11%0.56%
2021-08-3021.9023.2421.4522.617.00%0.23%11.87%147,380,9003,324,812,000236%22.569.26%21.415.57%20.924.44%20.212.76%0.33%
2021-08-2720.6521.2919.9021.132.97%2.33%7.43%95,022,6001,962,009,000160%20.650.95%20.281.78%20.032.06%19.670.49%0.07%
2021-08-2620.2920.8919.8120.522.96%0.32%4.83%100,339,7002,052,353,000175%20.455.24%19.932.79%19.633.32%19.570.73%0.03%
2021-08-2519.4219.9718.8519.932.42%2.54%2.56%60,925,0001,184,136,000108%19.44-0.41%19.391.33%19.000.50%19.430.13%-0.11%
2021-08-2419.0119.8918.9219.462.42%-0.28%0.28%54,730,5001,068,066,000100%19.521.96%19.132.67%18.900.36%19.410.58%-0.14%
2021-08-2319.1419.4918.9419.000.32%-0.73%-1.53%39,928,400764,227,00067%19.142.37%18.640.11%18.84-1.89%19.30-0.30%-0.35%
2021-08-2018.3419.1018.0418.942.93%1.30%-2.13%48,526,500907,323,00079%18.702.34%18.61-0.99%19.20-1.63%19.35-0.30%-0.40%
2021-08-1919.0019.0117.9218.40-4.12%0.72%-5.21%63,151,6001,153,691,000100%18.27-4.37%18.80-4.64%19.52-1.56%19.41-0.39%-0.50%
2021-08-1819.0019.4918.6319.190.73%0.45%-1.52%36,087,600689,428,00059%19.10-0.77%19.72-1.42%19.830.12%19.49-0.22%-0.60%
2021-08-1719.6719.7818.8519.05-3.15%-1.05%-2.46%49,810,300959,002,00081%19.25-5.26%20.00-0.45%19.800.99%19.53-0.19%-0.61%
2021-08-1620.6221.1619.6119.67-3.34%-3.20%0.52%74,451,6001,512,907,000129%20.320.68%20.091.75%19.610.64%19.570.20%-0.60%
2021-08-1319.8820.6519.7720.352.36%0.82%4.20%70,590,7001,424,828,000124%20.182.42%19.743.11%19.480.92%19.530.01%-0.70%
2021-08-1219.1920.2019.0419.883.33%0.87%1.81%63,525,9001,251,999,000110%19.712.93%19.150.04%19.310.79%19.53-0.58%-0.79%
2021-08-1118.7719.5218.5619.242.50%0.48%-2.04%48,830,500934,990,00081%19.152.12%19.14-0.38%19.16-0.46%19.64-0.19%-0.75%
2021-08-1018.8619.3918.3518.77-5.35%0.11%-4.62%89,985,5001,687,223,000146%18.75-5.75%19.21-0.88%19.24-1.37%19.68-1.58%-0.79%
2021-08-0919.5920.1919.5019.830.00%-0.32%-0.82%45,841,200911,906,00080%19.892.46%19.380.23%19.51-0.37%19.99-0.80%-0.60%