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
2022-12-0932.1332.3631.5032.300.56%1.05%-0.13%12,729,900406,886,00093%31.96-0.55%31.99-0.24%32.14-0.31%32.340.39%0.64%
2022-12-0831.9532.5931.7732.121.01%-0.06%-0.30%10,171,900326,907,00069%32.140.66%32.07-0.38%32.24-0.52%32.220.26%0.76%
2022-12-0732.3032.4731.6731.80-1.85%-0.40%-1.03%17,279,000551,664,000120%31.93-1.03%32.19-0.73%32.41-0.97%32.130.43%0.79%
2022-12-0632.3932.5831.9632.40-0.37%0.44%1.26%9,325,200300,809,00068%32.26-0.64%32.43-0.69%32.730.10%32.000.42%0.80%
2022-12-0532.5533.3032.1532.520.59%0.17%2.07%14,445,300468,976,000109%32.47-0.23%32.65-0.79%32.690.52%31.860.79%0.78%
2022-12-0232.5332.9232.2632.33-1.10%-0.65%2.28%9,572,700311,509,00075%32.54-1.10%32.910.39%32.521.00%31.610.58%0.72%
2022-12-0133.3533.6832.6032.69-1.86%-0.65%4.01%15,158,200498,771,000123%32.90-0.63%32.791.21%32.200.95%31.430.95%0.72%
2022-11-3032.7133.6032.3133.311.93%0.59%7.00%18,337,400607,223,000160%33.112.39%32.402.32%31.901.91%31.131.47%0.67%
2022-11-2931.1932.8131.1932.684.98%1.05%6.51%17,603,100569,313,000161%32.343.50%31.661.63%31.301.58%30.681.05%0.58%
2022-11-2831.3531.7630.7331.13-1.55%-0.38%2.52%10,654,200332,919,000102%31.25-0.24%31.150.91%30.811.01%30.360.05%0.57%
2022-11-2530.6631.7530.4131.623.37%0.94%4.19%22,542,100706,098,000179%31.322.73%30.872.25%30.501.81%30.351.57%0.82%
2022-11-2430.2130.6730.1930.591.26%0.32%2.38%7,357,900224,353,00056%30.490.79%30.191.10%29.960.43%29.880.54%0.76%
2022-11-2329.5630.5029.5630.211.38%-0.14%1.65%11,843,100358,269,00090%30.251.56%29.870.66%29.830.40%29.720.57%0.71%
2022-11-2229.6630.2529.4529.800.20%0.04%0.84%7,069,300210,574,00054%29.791.10%29.670.04%29.72-0.30%29.550.23%0.69%
2022-11-2129.5629.8029.0929.740.07%0.94%0.88%9,964,200293,566,00077%29.46-1.20%29.66-0.44%29.81-1.38%29.480.23%0.67%
2022-11-1829.7930.0729.5129.72-0.34%-0.34%1.04%8,066,300240,546,00063%29.820.28%29.79-0.43%30.221.28%29.410.52%0.66%
2022-11-1729.3530.0329.3529.820.74%0.28%1.91%8,121,200241,504,00060%29.74-0.23%29.92-1.44%29.840.60%29.260.44%0.59%
2022-11-1630.2930.3229.5529.60-2.63%-0.68%1.60%11,465,400341,717,00086%29.80-1.30%30.351.67%29.660.67%29.140.55%0.52%
2022-11-1530.4630.5829.7730.400.76%0.68%4.92%9,863,500297,838,00076%30.20-1.28%29.861.02%29.460.59%28.980.98%0.38%
2022-11-1429.1731.0829.1730.172.86%-1.36%5.14%33,370,1001,020,697,000249%30.596.25%29.564.07%29.293.04%28.692.52%0.15%
2022-11-1128.2029.4728.0029.335.43%1.88%4.79%25,947,300746,964,000221%28.794.37%28.401.85%28.430.92%27.991.01%-0.15%
2022-11-1027.8127.8327.3327.82-0.78%0.86%0.40%7,346,500202,649,00066%27.58-1.25%27.89-1.48%28.170.00%27.710.08%-0.30%
2022-11-0928.3728.4327.7628.04-0.60%0.38%1.27%8,700,300243,023,00078%27.93-1.01%28.30-0.26%28.170.12%27.690.33%-0.33%
2022-11-0828.4928.5628.0228.21-1.05%-0.03%2.22%5,386,400151,992,00045%28.22-1.49%28.380.55%28.130.78%27.600.09%-0.43%
2022-11-0728.3029.0028.2028.510.60%-0.47%3.40%10,727,100307,289,00089%28.651.45%28.220.95%27.921.22%27.570.05%-0.45%
2022-11-0427.5128.5227.5128.342.46%0.36%2.84%14,720,500415,658,000116%28.242.14%27.961.39%27.580.80%27.56-0.12%-0.47%
2022-11-0327.6627.9627.4327.66-0.32%0.05%0.25%8,283,100228,988,00064%27.65-0.58%27.570.93%27.360.13%27.59-0.31%-0.49%
2022-11-0227.8228.0627.5527.75-0.32%-0.20%0.26%10,476,600291,321,00080%27.811.48%27.320.44%27.330.38%27.68-0.79%-0.46%
2022-11-0126.3327.9226.2827.846.34%1.60%-0.20%17,826,700488,482,000125%27.402.55%27.200.20%27.22-0.03%27.90-1.32%-0.34%
2022-10-3127.1027.2726.1726.180.00%-2.03%-7.39%11,030,900294,766,00070%26.72-2.17%27.15-0.49%27.23-1.10%28.27-0.49%-0.12%