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
2022-01-245.615.675.525.640.53%0.00%0.00%11,297,80063,376,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-215.595.645.555.610.18%0.21%-5.11%12,815,70071,739,00050%5.60-0.55%5.67-0.65%5.71-0.90%5.91-0.77%-0.90%
2022-01-205.765.765.565.60-3.45%-0.52%-6.01%24,387,600137,289,00087%5.63-2.46%5.71-1.06%5.76-1.72%5.96-1.05%-0.79%
2022-01-195.755.855.715.801.40%0.50%-3.67%17,585,900101,490,00061%5.770.58%5.77-0.59%5.86-1.16%6.02-1.17%-0.64%
2022-01-185.795.835.685.72-1.21%-0.31%-6.11%20,665,800118,576,00064%5.74-0.92%5.80-1.86%5.93-1.23%6.09-1.66%-0.49%
2022-01-175.795.875.745.790.52%-0.02%-6.54%19,024,300110,162,00049%5.79-0.87%5.91-1.52%6.00-0.71%6.20-0.45%-0.23%
2022-01-145.956.005.755.76-3.03%-1.40%-7.44%34,490,800201,501,00086%5.84-3.60%6.00-1.83%6.05-1.10%6.22-0.78%-0.11%
2022-01-136.186.215.935.94-3.88%-1.98%-5.29%31,007,000187,902,00075%6.06-1.13%6.11-0.31%6.11-0.62%6.27-0.82%0.04%
2022-01-126.146.226.026.18-0.16%0.83%-2.28%28,522,600174,807,00062%6.13-0.46%6.130.05%6.15-1.11%6.32-1.91%0.24%
2022-01-116.106.226.086.191.14%0.54%-3.99%28,180,600173,500,00052%6.160.87%6.13-0.47%6.22-1.58%6.45-0.51%0.73%
2022-01-106.106.156.066.121.32%0.26%-5.56%21,616,100131,938,00035%6.10-0.31%6.16-1.58%6.32-0.19%6.480.08%1.06%
2022-01-076.246.296.046.04-3.36%-1.36%-6.72%37,760,600231,198,00054%6.12-1.78%6.26-2.22%6.33-0.50%6.480.37%1.33%
2022-01-066.236.326.116.25-1.26%0.26%-3.12%33,338,800207,829,00043%6.23-2.26%6.40-0.08%6.37-0.72%6.450.41%1.76%
2022-01-056.556.576.226.33-4.67%-0.75%-1.48%48,072,000306,602,00064%6.38-1.70%6.400.27%6.41-2.23%6.430.42%1.84%
2022-01-046.216.766.196.646.07%2.34%3.78%73,858,000479,158,000104%6.493.41%6.39-0.02%6.56-0.26%6.400.88%1.82%
2021-12-316.266.356.216.26-0.32%-0.22%-1.29%38,103,400239,045,00056%6.27-0.90%6.39-3.56%6.570.34%6.340.76%1.75%
2021-12-306.386.476.256.28-1.26%-0.81%-0.22%57,152,800361,858,00084%6.33-2.38%6.62-0.68%6.550.86%6.290.72%1.77%
2021-12-296.406.776.326.36-3.20%-1.93%1.78%78,168,600506,906,000124%6.49-5.97%6.670.80%6.500.96%6.251.13%1.73%
2021-12-286.797.256.466.57-5.47%-4.74%6.33%101,240,300698,295,000187%6.904.99%6.623.93%6.432.98%6.182.98%1.65%
2021-12-276.467.106.186.957.25%5.80%15.83%86,361,300567,346,000180%6.573.27%6.372.55%6.252.90%6.002.83%1.38%
2021-12-246.086.716.006.486.06%1.87%11.05%96,539,900614,122,000217%6.362.15%6.212.83%6.073.34%5.842.80%1.16%
2021-12-236.086.526.016.113.04%-1.88%7.65%123,557,700769,349,000329%6.237.60%6.048.62%5.886.20%5.684.70%0.90%
2021-12-225.525.935.485.9310.02%2.47%9.39%40,414,100233,863,000139%5.797.85%5.561.76%5.531.82%5.421.20%0.44%
2021-12-215.325.435.305.390.75%0.45%0.62%19,938,700106,983,00069%5.37-0.30%5.46-0.13%5.430.24%5.360.21%0.35%
2021-12-205.505.545.315.35-2.01%-0.59%0.07%30,851,300166,051,000105%5.38-3.18%5.470.11%5.420.28%5.350.17%0.36%
2021-12-175.495.665.455.46-0.55%-1.78%2.30%44,980,900250,056,000156%5.562.49%5.461.94%5.411.39%5.340.91%0.39%
2021-12-165.335.505.315.492.62%1.22%3.80%31,186,600169,147,000115%5.421.44%5.360.60%5.330.81%5.290.34%0.33%
2021-12-155.285.425.245.351.13%0.06%1.50%26,558,500142,001,00095%5.351.15%5.330.59%5.290.40%5.270.32%0.34%
2021-12-145.395.395.245.29-1.67%0.08%0.69%23,541,700124,441,00083%5.29-0.97%5.300.42%5.270.13%5.250.29%0.37%
2021-12-135.235.465.205.380.00%0.79%2.69%45,652,000243,671,000157%5.342.09%5.271.17%5.260.32%5.240.71%0.40%