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:
利尔化学( 002258.SZ 深证)
板块 :化学农药   
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
2021-09-2432.2532.3330.0130.33-6.85%-2.15%-8.83%20,123,800623,786,00095%31.00-5.52%32.29-3.13%32.82-1.65%33.27-0.45%0.74%
2021-09-2333.6434.3832.2732.56-3.18%-0.76%-2.57%14,976,600491,362,00076%32.81-1.59%33.33-0.48%33.37-0.83%33.420.61%0.85%
2021-09-2233.8034.5032.7533.63-1.95%0.87%1.25%17,274,600575,926,00083%33.34-1.07%33.49-0.14%33.65-0.26%33.220.73%0.87%
2021-09-1733.0034.7732.6834.305.77%1.78%4.02%20,666,700696,459,000101%33.700.93%33.54-0.55%33.74-0.07%32.980.65%0.81%
2021-09-1633.3934.5732.4032.43-2.70%-2.88%-1.01%17,495,700584,174,00084%33.39-0.32%33.72-0.36%33.760.33%32.760.78%0.88%
2021-09-1533.4034.4032.9033.33-0.33%-0.50%2.53%17,034,100570,571,00083%33.50-1.69%33.84-0.21%33.650.59%32.510.94%0.79%
2021-09-1434.0735.2632.9333.44-1.82%-1.86%3.83%27,683,600943,277,000140%34.070.75%33.921.23%33.451.96%32.211.34%0.65%
2021-09-1334.0034.2033.2834.062.22%0.71%7.18%21,631,800731,611,000118%33.820.03%33.501.49%32.811.87%31.780.89%0.45%
2021-09-1032.8234.9032.8233.321.83%-1.45%5.78%22,531,000761,800,000127%33.813.56%33.012.76%32.211.49%31.501.27%0.33%
2021-09-0932.3933.2232.1832.720.37%0.21%5.20%16,172,900528,040,00095%32.650.99%32.131.81%31.741.23%31.100.63%0.08%
2021-09-0832.0332.7832.0032.601.88%0.84%5.47%17,881,700578,089,000110%32.331.90%31.550.56%31.351.42%30.910.64%-0.04%
2021-09-0730.4832.3230.2532.005.89%0.86%4.19%30,507,800967,924,000194%31.734.25%31.381.75%30.921.48%30.710.86%-0.18%
2021-09-0630.9931.3929.8030.22-1.56%-0.70%-0.76%17,136,600521,528,000120%30.43-3.75%30.840.72%30.47-0.51%30.450.13%-0.35%
2021-09-0330.7532.9730.3530.701.32%-2.91%0.95%22,212,600702,382,000169%31.624.75%30.622.32%30.621.38%30.411.28%-0.39%
2021-09-0229.0031.1629.0030.303.98%0.37%0.91%16,282,300491,524,000122%30.191.73%29.92-1.23%30.210.01%30.03-0.13%-0.64%
2021-09-0129.7031.3328.9029.14-2.67%-1.80%-3.09%16,327,700484,511,000127%29.67-0.76%30.30-0.42%30.20-0.54%30.07-0.44%-0.63%
2021-08-3130.9030.9129.3829.94-3.29%0.13%-0.87%13,550,300405,161,000107%29.90-4.28%30.43-0.44%30.37-0.20%30.20-0.60%-0.61%
2021-08-3030.0031.9830.0030.963.72%-0.89%1.90%16,483,300514,905,000133%31.244.69%30.561.55%30.431.22%30.38-0.32%-0.53%
2021-08-2729.6930.4029.2829.850.13%0.04%-2.07%10,766,400321,258,00087%29.84-1.03%30.09-0.31%30.060.83%30.48-1.20%-0.42%
2021-08-2630.3130.9229.6629.81-2.26%-1.12%-3.37%8,335,000251,295,00066%30.15-0.55%30.190.24%29.81-0.37%30.85-0.62%-0.22%
2021-08-2530.3531.0229.4230.501.23%0.61%-1.74%10,323,700312,966,00082%30.320.74%30.111.66%29.92-0.42%31.04-0.79%-0.11%
2021-08-2430.0130.5529.5630.131.21%0.13%-3.70%10,565,300317,933,00081%30.090.49%29.62-0.53%30.05-0.98%31.29-0.81%0.07%
2021-08-2329.5030.4629.0929.771.99%-0.58%-5.62%11,020,000329,995,00078%29.952.57%29.78-0.96%30.35-1.44%31.54-0.25%0.23%
2021-08-2030.6330.8628.3029.19-4.70%-0.02%-7.70%20,119,000587,399,000138%29.20-5.33%30.07-3.14%30.79-3.38%31.62-1.19%0.28%
2021-08-1930.7331.2630.3530.63-0.33%-0.68%-4.30%9,362,000288,725,00073%30.840.11%31.04-1.73%31.87-0.93%32.01-0.09%0.46%
2021-08-1831.3531.5630.2030.73-1.19%-0.25%-4.07%13,917,500428,753,000104%30.81-1.75%31.59-2.83%32.17-1.42%32.04-0.25%0.58%
2021-08-1732.9033.0030.3031.10-6.75%-0.82%-3.16%16,448,700515,773,000123%31.36-5.47%32.51-2.14%32.63-0.83%32.120.25%0.73%
2021-08-1634.1234.4432.6333.35-1.33%0.54%4.11%9,272,800307,594,00076%33.17-1.06%33.220.37%32.901.19%32.030.77%0.82%
2021-08-1332.9034.1432.2333.802.49%0.81%6.32%12,487,800418,694,00099%33.532.13%33.101.36%32.521.16%31.790.76%0.94%
2021-08-1232.5233.5032.2332.980.00%0.46%4.53%8,884,900291,675,00071%32.83-0.09%32.651.52%32.140.72%31.550.49%0.96%