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:
川能动力( 000155.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
2021-03-0311.7112.8911.5512.728.53%1.91%-6.26%138,764,1001,732,096,000115%12.485.61%12.242.57%12.23-0.60%13.57-2.33%-1.18%
2021-03-0212.2012.2011.5511.72-4.01%-0.84%-15.63%63,479,000750,229,00048%11.82-2.39%11.93-2.04%12.30-3.65%13.89-1.77%-1.07%
2021-03-0112.0112.3011.8512.213.39%0.84%-13.66%59,246,700717,382,00041%12.111.92%12.18-2.30%12.77-5.40%14.14-0.67%-1.00%
2021-02-2611.7812.1511.6811.81-3.98%-0.59%-17.05%69,322,900823,588,00044%11.88-5.07%12.47-4.71%13.49-2.75%14.24-1.10%-1.03%
2021-02-2512.8012.8712.2512.30-2.38%-1.72%-14.55%73,831,900923,970,00047%12.52-2.20%13.08-6.26%13.88-3.26%14.40-1.69%-0.92%
2021-02-2413.3013.4612.3012.60-6.67%-1.53%-13.95%111,073,4001,421,341,00066%12.80-6.13%13.95-3.04%14.34-2.42%14.64-2.55%-0.65%
2021-02-2314.0014.0613.2613.50-8.29%-0.97%-10.15%133,375,3001,818,107,00078%13.63-9.47%14.39-3.60%14.70-1.55%15.03-0.85%-0.16%
2021-02-2214.5215.6014.3014.722.15%-2.24%-2.86%155,581,5002,342,714,00096%15.064.75%14.930.25%14.931.03%15.150.09%0.05%
2021-02-1914.9014.9613.9514.41-7.03%0.24%-4.82%139,004,0001,998,137,00082%14.38-5.94%14.89-1.05%14.78-0.28%15.14-0.58%0.11%
2021-02-1815.7815.9614.3315.502.65%1.43%1.79%161,697,4002,470,997,00098%15.282.21%15.052.23%14.82-0.66%15.23-0.32%0.47%
2021-02-1015.4015.4814.3315.10-2.71%1.00%-1.15%152,219,7002,275,885,00089%14.950.21%14.720.82%14.92-2.64%15.28-1.25%0.86%
2021-02-0914.0615.5213.6815.529.99%4.03%0.33%171,034,0002,551,736,00097%14.925.43%14.60-2.05%15.32-0.25%15.47-1.13%1.46%
2021-02-0814.1114.4813.5414.110.50%-0.29%-9.81%120,383,3001,703,513,00062%14.15-3.12%14.91-5.23%15.36-0.60%15.65-0.92%2.03%
2021-02-0515.6515.6514.0414.04-10.00%-3.88%-11.08%140,150,8002,047,050,00070%14.61-6.96%15.73-0.51%15.46-0.69%15.79-0.03%2.71%
2021-02-0416.2516.8014.8815.60-5.51%-0.63%-1.23%169,457,3002,660,284,00089%15.70-4.99%15.811.36%15.56-0.03%15.791.02%3.14%
2021-02-0316.1117.1915.7116.514.10%-0.08%5.60%206,321,6003,409,300,000113%16.529.26%15.603.04%15.57-0.21%15.642.31%3.49%
2021-02-0214.3115.8614.2015.869.99%4.87%3.78%185,022,7002,798,006,00095%15.121.46%15.14-1.36%15.60-1.87%15.281.33%3.67%
2021-02-0115.5615.7114.2514.42-7.74%-3.26%-4.38%147,404,7002,197,157,00074%14.91-2.84%15.35-3.72%15.90-1.10%15.080.68%4.08%
2021-01-2915.6116.1714.1515.633.37%1.88%4.35%189,270,8002,903,538,000102%15.34-2.36%15.94-2.42%16.080.45%14.982.96%4.29%
2021-01-2816.0116.7815.1215.12-10.00%-3.76%3.92%185,423,9002,913,255,000106%15.71-6.42%16.34-0.43%16.001.96%14.553.66%4.28%
2021-01-2716.8217.4815.8716.80-1.93%0.07%19.69%184,700,8003,100,971,000116%16.791.76%16.413.48%15.704.61%14.044.72%4.28%
2021-01-2615.6317.5315.1017.137.47%3.83%27.81%204,109,5003,367,485,000131%16.502.93%15.865.01%15.004.43%13.404.58%4.10%
2021-01-2515.5016.7915.2015.943.37%-0.55%24.38%231,823,9003,715,568,000160%16.037.56%15.107.28%14.374.35%12.825.86%3.72%
2021-01-2213.8215.4213.8215.429.99%3.48%27.36%178,477,7002,659,656,000129%14.904.81%14.083.42%13.776.32%12.114.26%3.24%
2021-01-2113.7015.3013.3514.02-0.71%-1.39%20.74%203,620,1002,894,998,000151%14.227.73%13.613.08%12.956.32%11.614.49%2.96%
2021-01-2012.6614.1212.4114.129.97%6.99%27.06%201,588,7002,660,611,000149%13.20-1.71%13.207.13%12.185.39%11.114.12%2.74%
2021-01-1913.5014.0512.4112.840.55%-4.38%20.30%228,336,4003,066,077,000181%13.436.23%12.3210.73%11.568.14%10.675.45%2.61%
2021-01-1812.4412.7712.1812.779.99%1.02%26.17%89,930,9001,136,811,00075%12.6418.10%11.134.70%10.694.50%10.122.84%2.28%
2021-01-1510.1211.619.9111.6110.05%8.46%17.96%173,216,6001,854,025,000123%10.70-1.14%10.632.92%10.232.26%9.842.80%2.17%
2021-01-1410.2211.2810.2210.550.00%-2.56%10.19%203,910,2002,207,732,000153%10.834.61%10.336.05%10.002.62%9.573.67%2.02%