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
2022-08-0913.7213.8213.6013.66-0.51%-0.32%0.20%18,477,300253,205,000103%13.700.46%13.521.20%13.440.42%13.63-0.21%-1.11%
2022-08-0813.5013.7613.3813.731.85%0.65%0.50%16,646,300227,073,00093%13.642.84%13.360.54%13.39-0.25%13.66-0.23%-1.26%
2022-08-0513.2413.5013.0613.481.89%1.63%-1.56%20,275,900268,945,000112%13.260.39%13.29-0.50%13.42-1.46%13.69-0.72%-1.41%
2022-08-0413.3213.4013.0613.230.00%0.13%-4.07%17,032,500225,046,00093%13.21-1.49%13.36-1.38%13.62-0.86%13.79-1.02%-1.61%
2022-08-0313.3013.6613.2213.23-0.90%-1.36%-5.05%15,809,400212,051,00084%13.41-0.08%13.55-1.73%13.74-0.54%13.93-0.82%-1.64%
2022-08-0213.8813.8913.1613.35-4.64%-0.55%-4.98%24,885,500334,058,000132%13.42-3.45%13.79-1.51%13.81-1.15%14.05-1.22%-1.65%
2022-08-0114.0114.0713.7914.00-0.57%0.70%-1.57%14,343,600199,419,00079%13.90-1.43%14.000.17%13.98-0.16%14.22-0.49%-1.69%
2022-07-2913.9314.2413.9314.081.08%-0.18%-1.49%22,871,900322,608,000116%14.111.42%13.970.29%14.000.03%14.29-0.93%-1.83%
2022-07-2813.8913.9613.8413.930.80%0.16%-3.44%13,287,500184,802,00060%13.910.46%13.93-0.27%13.99-0.98%14.43-3.49%-1.94%
2022-07-2713.9814.0313.8013.82-1.50%-0.18%-7.55%16,661,900230,685,00064%13.85-1.42%13.97-0.68%14.13-1.15%14.95-1.94%-1.58%
2022-07-2613.9814.1913.8914.030.50%-0.11%-7.97%15,961,500224,174,00060%14.050.01%14.07-1.21%14.30-1.03%15.25-1.69%-1.40%
2022-07-2514.0414.2113.9213.96-0.57%-0.60%-9.98%12,817,600180,013,00046%14.04-0.37%14.24-1.25%14.45-0.43%15.51-1.74%-1.25%
2022-07-2214.3114.4013.9114.04-2.16%-0.40%-11.04%21,343,800300,869,00071%14.10-2.65%14.42-1.64%14.51-1.24%15.78-2.77%-1.10%
2022-07-2114.7714.7814.3414.35-2.97%-0.90%-11.59%23,081,900334,222,00070%14.48-2.14%14.660.10%14.69-4.90%16.23-1.25%-0.81%
2022-07-2014.8514.9414.7114.79-0.40%-0.04%-10.03%14,472,100214,132,00046%14.800.22%14.65-0.52%15.45-2.10%16.44-0.99%-0.68%
2022-07-1914.5514.8814.5014.851.23%0.58%-10.56%21,032,800310,520,00063%14.761.80%14.72-5.95%15.78-2.17%16.60-1.61%-0.60%
2022-07-1814.6914.8014.2514.67-0.20%1.15%-13.07%32,495,400471,271,00090%14.50-2.50%15.66-4.43%16.13-3.54%16.88-1.90%-0.44%
2022-07-1515.2715.2714.7014.70-5.10%-1.18%-14.54%41,671,900619,863,000119%14.88-3.81%16.38-5.66%16.72-4.59%17.20-2.01%-0.29%
除权分界线,2022年07月15日,10股派20.000元(以下数据已经复权)
2022-07-1415.4315.6415.2415.490.39%0.17%-11.76%38,655,200675,058,000134%15.461.15%17.36-0.06%17.52-0.07%17.560.09%-0.15%
2022-07-1315.2815.4515.0815.431.65%0.93%-12.03%23,104,200399,415,00082%15.290.13%17.37-1.29%17.53-0.16%17.54-0.06%-0.27%
2022-07-1215.4815.5315.1215.18-1.87%-0.58%-13.50%23,086,800398,671,00077%15.27-1.76%17.60-0.38%17.56-0.65%17.55-0.28%-0.41%
2022-07-1115.7015.8515.3815.47-1.53%-0.46%-12.10%26,752,600469,265,00091%15.54-1.62%17.670.11%17.68-0.18%17.60-0.16%-0.48%
2022-07-0815.9816.2715.5215.711.49%-0.55%-10.88%47,249,900840,928,000168%15.802.05%17.65-0.01%17.710.63%17.630.11%-0.56%
2022-07-0715.4515.6115.3115.480.13%0.00%-12.08%14,298,000249,922,00055%15.480.18%17.65-0.27%17.600.29%17.61-0.03%-0.64%
2022-07-0615.8015.8215.3515.46-2.95%0.05%-12.22%24,042,000419,598,00090%15.45-2.48%17.700.23%17.550.04%17.61-0.11%-0.70%
2022-07-0515.9116.0715.6315.930.82%0.53%-9.65%36,214,200646,263,000131%15.850.85%17.661.24%17.540.12%17.63-0.04%-0.76%
2022-07-0415.4615.8515.4515.802.13%0.55%-10.42%25,267,100447,563,00097%15.712.39%17.440.35%17.52-0.13%17.64-0.38%-0.79%
2022-07-0115.2615.5515.0515.471.18%0.81%-12.62%26,928,100467,098,00098%15.350.39%17.38-0.78%17.54-0.44%17.71-0.64%-0.80%
2022-06-3015.3215.5415.2015.290.59%0.03%-14.19%28,805,000497,923,000105%15.29-1.16%17.51-1.02%17.62-0.41%17.82-1.12%-0.75%
2022-06-2915.9215.9215.1915.200.00%-1.71%-15.65%40,084,500700,083,000138%15.47-2.91%17.70-1.02%17.69-0.35%18.02-1.47%-0.67%