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:
华鲁恒升( 600426.SH 上证)
板块 :化学肥料   
所属成分指数: 中证500
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
2022-01-2131.6831.6830.1730.70-3.06%0.09%-1.90%23,460,500719,547,00094%30.67-2.97%31.30-2.23%31.610.21%31.300.09%-0.01%
2022-01-2031.3831.9731.2631.670.92%0.19%1.29%18,959,500599,327,00078%31.610.05%32.010.58%31.540.69%31.270.23%-0.11%
2022-01-1932.1032.7431.0531.38-3.03%-0.68%0.59%30,344,400958,690,000124%31.59-2.39%31.831.02%31.330.43%31.200.34%-0.19%
2022-01-1830.4232.9930.3332.367.87%-0.03%4.08%57,250,7001,853,169,000255%32.378.73%31.515.52%31.192.90%31.091.27%-0.27%
2022-01-1729.2230.1429.1630.001.63%0.77%-2.28%11,615,900345,811,00055%29.770.83%29.86-1.01%30.31-1.79%30.70-0.37%-0.46%
2022-01-1430.0530.0829.2229.52-1.76%-0.02%-4.21%14,688,700433,696,00066%29.53-2.09%30.16-1.59%30.87-0.24%30.82-0.53%-0.47%
2022-01-1330.8530.9429.7330.05-2.75%-0.35%-3.01%20,052,000604,710,00090%30.16-2.12%30.65-2.27%30.94-0.33%30.98-0.55%-0.43%
2022-01-1230.7531.1530.4030.900.52%0.30%-0.81%14,684,900452,430,00068%30.81-0.80%31.360.62%31.040.18%31.15-0.22%-0.38%
2022-01-1131.3731.7230.6130.74-2.91%-1.02%-1.54%18,572,100576,767,00087%31.06-2.21%31.170.29%30.990.12%31.22-0.32%-0.44%
2022-01-1030.7332.2230.6031.664.04%-0.31%1.08%34,848,1001,106,725,000163%31.764.58%31.081.82%30.950.58%31.32-0.07%-0.48%
2022-01-0730.6030.8929.9230.43-1.10%0.20%-2.92%23,095,600701,390,000111%30.37-1.23%30.53-0.65%30.77-0.83%31.34-0.82%-0.44%
2022-01-0630.0830.9930.0530.771.55%0.07%-2.64%21,833,600671,312,000106%30.750.98%30.73-0.64%31.03-0.81%31.60-0.61%-0.31%
2022-01-0530.7730.8530.0530.30-1.81%-0.49%-4.70%16,523,900503,139,00080%30.45-1.37%30.92-1.10%31.28-0.70%31.80-0.45%-0.19%
2022-01-0431.2131.5730.5030.86-1.41%-0.04%-3.38%27,543,900850,369,000135%30.87-1.68%31.27-1.44%31.50-1.00%31.94-0.68%-0.08%
2021-12-3131.9831.9831.1731.30-1.63%-0.32%-2.67%19,376,100608,399,00098%31.40-1.03%31.73-0.50%31.82-0.62%32.16-0.43%0.05%
2021-12-3031.5032.0031.3931.820.44%0.30%-1.48%18,225,900578,209,00092%31.73-1.07%31.88-0.35%32.02-0.66%32.30-0.19%0.17%
2021-12-2931.8032.4831.6031.68-0.56%-1.21%-2.10%18,343,400588,261,00086%32.070.71%32.00-0.30%32.23-0.32%32.36-0.01%0.26%
2021-12-2832.2032.3431.6731.86-1.58%0.05%-1.55%13,924,800443,412,00059%31.84-0.58%32.09-0.83%32.33-0.11%32.36-0.84%0.32%
2021-12-2732.6032.6031.7232.37-1.07%1.07%-0.81%22,878,400732,748,00079%32.03-0.97%32.36-0.62%32.37-0.34%32.64-0.69%0.58%
2021-12-2432.7532.8831.5532.720.40%1.17%-0.43%19,473,900629,843,00056%32.34-1.24%32.560.15%32.48-0.25%32.860.35%0.96%
2021-12-2332.8033.3332.3832.59-0.18%-0.49%-0.47%20,569,600673,641,00060%32.750.51%32.510.26%32.560.29%32.750.49%0.94%
2021-12-2232.5632.9732.1932.650.93%0.20%0.19%19,558,900637,310,00056%32.581.37%32.43-0.18%32.470.26%32.590.57%0.92%
2021-12-2132.0032.4731.7432.350.31%0.64%-0.16%16,947,600544,742,00047%32.14-1.14%32.49-0.06%32.38-1.21%32.400.66%0.87%
2021-12-2032.4132.8532.1232.25-1.16%-0.81%0.19%22,652,400736,470,00058%32.51-0.71%32.510.35%32.78-0.72%32.190.59%0.88%
2021-12-1732.6033.0632.4132.63-0.70%-0.35%1.97%20,990,100687,313,00054%32.751.19%32.39-1.32%33.020.60%32.000.76%0.80%
2021-12-1631.5332.9631.5332.864.28%1.54%3.47%34,175,7001,105,954,00087%32.360.38%32.83-1.04%32.820.54%31.760.70%0.71%
2021-12-1533.2234.0031.5131.51-4.52%-2.26%-0.08%40,477,4001,305,002,000106%32.24-3.57%33.170.34%32.650.71%31.540.55%0.65%
2021-12-1433.0034.3032.8633.00-1.52%-1.30%5.22%65,647,6002,194,904,000191%33.440.01%33.062.16%32.422.39%31.361.76%0.63%
2021-12-1332.7033.5132.5033.5110.01%0.24%8.73%78,632,0002,628,782,000265%33.439.80%32.366.47%31.664.09%30.823.16%0.49%
2021-12-1030.6430.7530.1830.460.00%0.05%1.95%20,556,200625,855,00075%30.45-0.46%30.40-0.61%30.420.86%29.880.13%0.21%