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:
合力泰( 002217.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
2021-09-173.643.673.543.60-1.91%0.03%-0.19%33,583,900120,857,00072%3.60-3.04%3.67-0.49%3.67-0.03%3.610.28%0.48%
2021-09-163.703.773.653.67-0.27%-1.13%2.03%53,288,900197,825,000122%3.710.73%3.690.76%3.670.44%3.600.67%0.44%
2021-09-153.633.743.623.681.38%-0.14%2.99%33,966,000125,176,00083%3.690.49%3.660.58%3.650.91%3.570.54%0.35%
2021-09-143.723.743.623.63-2.16%-1.01%2.14%40,124,500147,129,000101%3.670.60%3.640.14%3.620.78%3.550.59%0.28%
2021-09-133.583.733.543.713.06%1.78%5.01%52,911,500192,871,000137%3.650.86%3.641.06%3.590.90%3.530.60%0.18%
2021-09-103.663.683.563.60-1.64%-0.39%2.51%41,296,100149,256,000116%3.61-0.91%3.600.90%3.560.74%3.510.52%0.08%
2021-09-093.653.703.613.660.27%0.36%4.75%60,926,800222,174,000181%3.652.39%3.571.83%3.531.50%3.490.87%-0.05%
2021-09-083.423.663.403.656.73%2.47%5.37%92,525,500329,537,000300%3.564.61%3.503.06%3.482.20%3.461.17%-0.20%
2021-09-073.393.443.373.421.18%0.44%-0.12%26,895,70091,586,000109%3.410.65%3.400.03%3.40-0.06%3.42-0.15%-0.34%
2021-09-063.403.413.373.38-0.59%-0.09%-1.43%23,564,00079,725,00096%3.38-0.73%3.40-0.35%3.41-0.38%3.43-0.29%-0.33%
2021-09-033.423.453.383.40-0.29%-0.23%-1.13%25,058,00085,407,000103%3.410.18%3.41-0.06%3.42-0.15%3.44-0.15%-0.30%
2021-09-023.403.433.373.410.00%0.24%-0.99%20,818,90070,832,00087%3.40-0.50%3.41-0.47%3.42-0.49%3.44-0.20%-0.29%
2021-09-013.453.473.393.41-1.73%-0.26%-1.19%24,920,60085,205,000104%3.420.21%3.43-0.09%3.44-0.09%3.45-0.15%-0.30%
2021-08-313.413.483.353.470.58%1.70%0.41%27,488,20093,797,000112%3.41-1.30%3.43-0.78%3.44-0.29%3.46-0.43%-0.32%
2021-08-303.423.493.413.450.88%-0.20%-0.61%21,795,70075,355,00088%3.460.79%3.460.17%3.45-0.12%3.47-0.43%-0.30%
2021-08-273.463.473.413.42-1.72%-0.29%-1.89%25,571,30087,705,000101%3.43-1.58%3.45-0.26%3.46-0.23%3.49-0.71%-0.27%
2021-08-263.433.513.423.480.87%-0.14%-0.88%27,750,70096,704,000107%3.491.43%3.460.12%3.470.09%3.51-0.68%-0.21%
2021-08-253.443.463.403.450.00%0.41%-2.40%20,701,40071,120,00073%3.44-0.55%3.46-0.29%3.46-0.14%3.54-0.25%-0.12%
2021-08-243.493.493.443.45-1.15%-0.14%-2.65%23,376,70080,773,00078%3.46-0.69%3.47-0.20%3.47-0.57%3.54-0.03%-0.09%
2021-08-233.463.503.443.490.58%0.32%-1.55%23,031,20080,122,00076%3.480.29%3.470.14%3.49-0.71%3.550.00%-0.14%
2021-08-203.503.533.433.47-0.86%0.03%-2.12%20,786,60072,100,00068%3.47-0.17%3.47-0.74%3.51-1.01%3.55-0.06%-0.22%
2021-08-193.463.513.433.500.86%0.72%-1.33%20,554,80071,418,00066%3.480.29%3.50-1.10%3.55-0.92%3.55-0.23%-0.27%
2021-08-183.503.523.433.47-0.86%0.14%-2.39%30,010,000103,973,00096%3.47-2.09%3.53-1.67%3.58-0.39%3.56-0.34%-0.23%
2021-08-173.593.603.493.50-3.05%-1.10%-1.88%30,622,000108,373,000102%3.54-1.97%3.59-0.94%3.600.22%3.57-0.28%-0.17%
2021-08-163.653.653.593.61-1.10%0.00%0.92%24,886,10089,838,00085%3.61-0.61%3.630.55%3.590.53%3.58-0.17%-0.12%
2021-08-133.643.693.593.65-0.27%0.50%1.87%33,490,400121,647,000114%3.63-0.08%3.611.09%3.570.65%3.58-0.03%-0.05%
2021-08-123.613.683.593.661.39%0.69%2.12%46,568,100169,298,000157%3.642.39%3.571.68%3.550.68%3.580.22%-0.01%
2021-08-113.503.623.483.613.14%1.69%0.95%35,313,100125,362,000124%3.551.89%3.510.49%3.52-0.17%3.580.03%0.02%
2021-08-103.473.523.433.501.16%0.46%-2.10%28,372,70098,845,00099%3.480.06%3.49-0.88%3.53-0.98%3.58-0.56%0.02%
2021-08-093.513.533.463.460.00%-0.63%-3.76%24,538,40085,451,00081%3.48-0.83%3.52-1.04%3.56-1.08%3.60-0.77%0.11%