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
2022-08-094.995.004.954.970.00%-0.26%0.98%7,157,80035,668,00079%4.980.69%4.931.19%4.880.76%4.92-0.12%-0.26%
2022-08-084.914.984.894.971.02%0.42%0.85%7,655,00037,886,00082%4.951.62%4.880.77%4.85-0.17%4.93-0.18%-0.25%
2022-08-054.864.924.824.921.23%1.03%-0.34%7,301,90035,560,00076%4.871.12%4.840.39%4.86-0.55%4.94-0.34%-0.25%
2022-08-044.804.864.774.862.10%0.91%-1.90%8,521,70041,039,00083%4.82-0.41%4.82-0.84%4.88-0.79%4.95-0.52%-0.26%
2022-08-034.774.914.724.76-0.63%-1.57%-4.42%10,494,80050,750,00099%4.840.50%4.86-1.06%4.92-0.65%4.98-0.60%-0.25%
2022-08-024.995.004.714.79-4.77%-0.46%-4.39%16,186,50077,893,000151%4.81-3.37%4.91-2.09%4.95-1.35%5.01-0.89%-0.29%
2022-08-015.015.034.945.030.60%1.00%-0.49%8,978,60044,713,00089%4.98-0.86%5.02-0.30%5.02-0.28%5.06-0.08%-0.35%
2022-07-295.045.064.995.00-0.60%-0.46%-1.17%9,213,50046,279,00090%5.02-0.52%5.03-0.06%5.04-0.08%5.060.16%-0.39%
2022-07-285.055.085.015.030.20%-0.38%-0.42%9,302,40046,965,00087%5.050.44%5.040.04%5.04-0.16%5.050.04%-0.46%
2022-07-275.055.055.015.02-0.79%-0.14%-0.57%6,660,60033,481,00061%5.03-0.02%5.03-0.08%5.05-0.36%5.05-0.02%-0.49%
2022-07-265.015.064.985.060.80%0.64%0.20%8,946,30044,986,00078%5.03-0.34%5.04-0.36%5.07-0.34%5.05-0.06%-0.52%
2022-07-255.035.095.015.02-0.40%-0.50%-0.65%8,915,70044,983,00077%5.050.10%5.06-0.47%5.080.10%5.05-0.14%-0.54%
2022-07-225.065.094.985.04-0.59%0.00%-0.40%12,162,40061,295,00098%5.04-0.85%5.08-0.51%5.080.34%5.06-0.47%-0.57%
2022-07-215.125.125.065.07-1.36%-0.26%-0.28%11,160,70056,734,00089%5.08-0.76%5.110.37%5.060.18%5.08-0.47%-0.53%
2022-07-205.125.155.095.140.59%0.35%0.63%10,766,80055,150,00083%5.120.16%5.091.03%5.050.28%5.11-0.99%-0.47%
2022-07-195.065.155.065.110.99%-0.08%-0.95%12,320,10063,001,00078%5.111.69%5.040.50%5.040.22%5.16-1.45%-0.38%
2022-07-184.965.084.935.062.64%0.62%-3.34%11,916,30059,926,00062%5.031.13%5.01-0.08%5.03-0.38%5.24-0.51%-0.18%
2022-07-155.025.044.914.93-1.79%-0.86%-6.31%14,379,50071,514,00071%4.97-1.25%5.01-0.65%5.05-1.21%5.26-0.51%-0.14%
2022-07-145.055.085.005.02-0.99%-0.32%-5.09%11,054,70055,675,00054%5.04-0.12%5.05-0.51%5.11-0.99%5.29-0.23%-0.15%
2022-07-135.055.075.005.070.40%0.56%-4.36%11,645,70058,715,00056%5.04-0.43%5.07-1.38%5.16-1.57%5.30-0.32%-0.20%
2022-07-125.095.125.035.05-0.59%-0.28%-5.04%10,577,70053,564,00048%5.06-0.71%5.14-1.25%5.24-1.80%5.32-0.34%-0.29%
2022-07-115.205.205.055.08-2.87%-0.39%-4.80%17,491,50089,214,00078%5.10-3.04%5.21-1.81%5.34-0.73%5.34-0.37%-0.33%
2022-07-085.295.325.235.23-1.13%-0.57%-2.35%13,874,90072,984,00064%5.26-0.51%5.31-1.63%5.38-0.07%5.36-0.08%-0.39%
2022-07-075.265.345.225.290.19%0.06%-1.31%15,071,60079,683,00071%5.29-0.79%5.39-0.22%5.380.02%5.360.06%-0.45%
2022-07-065.525.525.235.28-5.04%-0.92%-1.44%36,746,900195,835,000173%5.33-2.92%5.41-0.28%5.38-0.11%5.36-0.09%-0.52%
2022-07-055.405.565.345.562.96%1.29%3.69%40,538,700222,530,000212%5.492.18%5.421.80%5.380.94%5.360.64%-0.53%
2022-07-045.335.415.305.401.31%0.52%1.35%19,868,600106,733,000112%5.371.09%5.320.36%5.330.13%5.33-0.17%-0.63%
2022-07-015.255.385.255.331.52%0.30%-0.13%17,360,00092,257,00092%5.310.85%5.31-0.39%5.33-0.06%5.34-0.62%-0.64%
2022-06-305.255.315.235.250.00%-0.36%-2.23%14,030,60073,934,00069%5.27-1.00%5.33-0.37%5.330.09%5.37-0.74%-0.58%
2022-06-295.385.425.255.250.00%-1.35%-2.96%20,350,900108,304,00093%5.32-1.02%5.35-0.11%5.33-0.15%5.41-1.19%-0.50%