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:
泸天化( 000912.SZ 深证)
板块 :化学肥料   
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
2021-09-176.857.886.827.8810.06%5.19%19.72%76,950,500576,444,000174%7.496.27%7.105.45%6.903.93%6.583.28%1.58%
2021-09-166.797.166.787.169.98%1.57%12.35%87,742,700618,476,000212%7.058.93%6.744.42%6.643.54%6.373.21%1.34%
2021-09-156.216.636.186.513.66%0.60%5.43%39,584,300256,137,000100%6.471.54%6.450.39%6.411.07%6.181.13%1.15%
2021-09-146.656.676.256.28-5.71%-1.46%2.85%46,860,800298,629,000114%6.37-2.17%6.430.38%6.341.15%6.110.78%1.22%
2021-09-136.396.696.326.665.71%2.24%9.92%46,568,200303,360,000119%6.511.91%6.402.01%6.272.39%6.061.29%1.36%
2021-09-106.456.556.206.30-1.25%-1.44%5.32%48,758,600311,663,000128%6.391.14%6.282.37%6.122.10%5.981.32%1.41%
2021-09-096.246.516.056.384.42%0.95%8.06%57,678,300364,511,000158%6.323.74%6.134.43%6.002.48%5.901.69%1.39%
2021-09-085.816.225.816.115.16%0.30%5.24%44,150,900268,965,000127%6.095.60%5.872.50%5.851.00%5.811.26%1.34%
2021-09-075.755.865.645.812.47%0.71%1.33%25,291,300145,894,00071%5.772.76%5.73-0.69%5.79-0.46%5.731.04%1.33%
2021-09-065.725.775.495.67-0.87%1.00%-0.09%28,026,000157,338,00073%5.61-3.12%5.77-1.17%5.82-0.33%5.680.76%1.34%
2021-09-035.895.945.695.72-2.89%-1.29%1.56%32,297,600187,153,00088%5.80-0.94%5.84-0.56%5.840.34%5.630.95%1.28%
2021-09-025.666.005.595.894.62%0.68%5.57%42,080,500246,164,000123%5.85-0.02%5.870.38%5.820.90%5.581.31%1.18%
2021-09-015.916.265.625.63-4.58%-3.78%2.23%54,406,100318,312,000174%5.85-1.10%5.850.97%5.771.68%5.511.85%1.04%
2021-08-315.786.075.705.902.25%-0.27%9.12%38,213,700226,064,000142%5.922.66%5.792.24%5.672.77%5.412.12%0.86%
2021-08-305.775.895.675.770.52%0.12%8.97%34,028,900196,121,000132%5.761.62%5.662.02%5.522.36%5.301.83%0.62%
2021-08-275.615.805.575.743.80%1.22%10.38%32,163,200182,382,000123%5.672.02%5.552.70%5.392.28%5.201.13%0.47%
2021-08-265.635.685.455.530.18%-0.52%7.55%34,064,200189,367,000129%5.562.17%5.412.85%5.272.47%5.141.12%0.45%
2021-08-255.405.585.285.522.41%1.45%8.55%36,605,800199,180,000142%5.443.40%5.263.32%5.152.57%5.091.21%0.43%
2021-08-244.985.454.985.397.80%2.43%7.29%45,222,800237,962,000183%5.265.62%5.094.67%5.022.87%5.021.11%0.37%
2021-08-234.815.114.805.004.38%0.36%0.62%25,643,000127,752,000108%4.985.02%4.861.23%4.88-0.47%4.970.16%0.31%
2021-08-204.764.804.654.79-0.42%0.97%-3.45%15,242,90072,306,00062%4.74-0.61%4.80-1.30%4.90-1.71%4.96-0.06%0.30%
2021-08-194.874.884.704.81-1.64%0.78%-3.10%15,574,90074,346,00060%4.77-2.13%4.86-1.80%4.98-0.78%4.96-0.02%0.31%
2021-08-184.824.954.814.890.62%0.27%-1.51%17,060,50083,210,00065%4.88-0.77%4.95-1.67%5.02-0.16%4.970.00%0.32%
2021-08-174.945.004.824.86-1.42%-1.12%-2.11%23,837,200117,153,00089%4.92-1.88%5.04-0.77%5.03-0.06%4.97-0.24%0.37%
2021-08-165.175.214.904.93-4.64%-1.58%-0.94%39,275,300196,724,000134%5.01-2.89%5.08-0.06%5.030.36%4.980.28%0.52%
2021-08-135.085.305.025.171.57%0.23%4.17%32,854,800169,463,000119%5.161.66%5.081.82%5.021.46%4.960.98%0.54%
2021-08-125.045.155.005.092.83%0.32%3.56%24,133,500122,458,00092%5.072.57%4.991.26%4.940.98%4.920.84%0.41%
2021-08-114.914.994.894.951.02%0.06%1.56%18,995,40093,966,00073%4.950.26%4.930.49%4.900.06%4.870.66%0.33%
2021-08-104.865.054.854.901.03%-0.69%1.20%23,756,200117,205,00092%4.930.65%4.900.64%4.89-0.65%4.840.46%0.25%
2021-08-094.875.024.834.850.00%-1.06%0.62%24,117,300118,228,00093%4.900.55%4.87-0.12%4.930.06%4.820.15%0.23%