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:
鲁北化工( 600727.SH 上证)
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
2022-08-097.607.647.537.58-0.39%-0.01%-0.30%3,240,50024,566,00066%7.580.13%7.540.57%7.510.55%7.60-0.21%-0.48%
2022-08-087.537.617.487.610.93%0.52%-0.12%3,411,70025,829,00068%7.571.26%7.500.20%7.47-0.44%7.62-0.33%-0.55%
2022-08-057.487.557.417.540.80%0.84%-1.36%4,164,60031,139,00078%7.480.39%7.480.40%7.50-0.79%7.64-0.64%-0.58%
2022-08-047.447.507.387.481.36%0.43%-2.77%3,849,00028,669,00068%7.45-0.75%7.45-0.92%7.56-0.76%7.69-1.03%-0.60%
2022-08-037.347.607.347.38-0.27%-1.65%-5.06%5,819,70043,669,00092%7.501.16%7.52-1.11%7.62-0.63%7.77-1.04%-0.61%
2022-08-027.717.727.267.40-5.13%-0.24%-5.79%9,273,60068,787,000127%7.42-4.07%7.60-2.38%7.67-1.58%7.86-0.90%-0.62%
2022-08-017.737.817.677.800.39%0.87%-1.59%4,830,10037,353,00069%7.73-0.73%7.79-0.32%7.79-0.23%7.930.00%-0.70%
2022-07-297.817.847.737.77-0.89%-0.26%-1.97%5,789,50045,102,00080%7.79-0.68%7.81-0.04%7.81-0.47%7.930.25%-0.73%
2022-07-287.857.877.827.840.26%-0.04%-0.83%4,668,30036,614,00056%7.840.44%7.820.12%7.85-1.00%7.91-0.39%-0.83%
2022-07-277.807.847.787.82-0.13%0.14%-1.47%3,706,10028,940,00043%7.810.26%7.81-0.64%7.93-0.74%7.94-0.55%-0.79%
2022-07-267.787.847.727.830.77%0.53%-1.89%3,883,70030,250,00042%7.79-0.37%7.86-1.41%7.99-0.11%7.98-0.89%-0.73%
2022-07-257.897.927.747.77-1.65%-0.61%-3.51%5,625,20043,977,00056%7.82-1.36%7.97-0.88%7.990.11%8.05-0.64%-0.62%
2022-07-227.968.047.847.90-1.50%-0.33%-2.53%6,950,80055,089,00066%7.93-1.94%8.040.01%7.990.68%8.11-0.81%-0.55%
2022-07-218.128.168.008.02-1.96%-0.78%-1.85%10,115,20081,759,00092%8.080.21%8.040.92%7.93-0.15%8.17-1.10%-0.46%
2022-07-207.958.207.908.183.02%1.41%-0.99%14,007,700112,981,000118%8.071.52%7.971.76%7.94-0.44%8.26-1.16%-0.29%
2022-07-197.868.097.827.940.89%-0.06%-5.01%8,575,70068,131,00065%7.951.87%7.83-0.76%7.98-1.56%8.36-1.71%-0.10%
2022-07-187.697.897.667.872.47%0.91%-7.46%7,236,50056,436,00043%7.800.21%7.89-1.71%8.10-1.27%8.50-0.32%0.25%
2022-07-158.008.097.687.68-6.68%-1.32%-9.98%17,291,400134,575,00093%7.78-5.59%8.03-4.35%8.21-2.73%8.53-0.75%0.34%
2022-07-148.338.338.188.23-1.20%-0.17%-4.25%6,950,00057,296,00041%8.24-0.71%8.39-0.62%8.44-1.21%8.600.06%0.38%
2022-07-138.408.408.218.33-0.95%0.33%-3.03%9,559,00079,366,00057%8.30-3.04%8.44-0.85%8.54-0.84%8.590.04%0.32%
2022-07-128.528.708.398.41-1.64%-1.79%-2.06%10,669,60091,368,00066%8.561.39%8.51-0.89%8.61-1.08%8.590.15%0.25%
2022-07-118.408.578.258.550.94%1.23%-0.28%10,136,20085,607,00063%8.45-0.94%8.59-0.74%8.710.25%8.570.08%0.19%
2022-07-088.748.808.448.47-2.76%-0.66%-1.13%14,102,200120,233,00090%8.53-2.29%8.65-1.37%8.690.17%8.570.14%0.10%
2022-07-078.618.868.468.711.28%-0.18%1.81%17,353,800151,436,000119%8.730.55%8.770.80%8.670.57%8.560.56%0.04%
2022-07-068.968.968.558.60-4.44%-0.90%1.09%22,245,400193,052,000162%8.68-1.97%8.700.59%8.620.67%8.510.70%-0.06%
2022-07-058.559.108.409.005.26%1.67%6.53%37,799,700334,619,000309%8.854.37%8.653.54%8.562.77%8.451.87%-0.14%
2022-07-048.288.668.258.554.40%0.81%3.10%22,621,700191,854,000228%8.483.58%8.361.92%8.331.14%8.290.50%-0.33%
2022-07-018.148.308.088.190.86%0.02%-0.75%7,809,50063,944,00087%8.190.28%8.20-0.55%8.24-0.15%8.25-0.28%-0.38%
2022-06-308.158.238.108.12-0.37%-0.55%-1.87%7,663,30062,572,00084%8.17-0.89%8.25-0.39%8.250.21%8.28-0.54%-0.34%
2022-06-298.378.398.148.150.00%-1.07%-2.04%9,235,80076,089,00098%8.24-1.05%8.28-0.09%8.230.22%8.32-0.68%-0.27%