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:
*ST盐湖( 000792.SZ 深证)
板块 :化学肥料   
所属成分指数: 沪深300
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
2020-04-299.099.098.768.84-2.21%-0.79%-4.88%33,269,400296,435,000207%8.91-2.67%9.04-1.14%9.16-1.75%9.29-1.54%-0.31%
2020-04-289.229.279.039.04-1.53%-1.25%-4.23%17,774,300162,711,000121%9.15-0.14%9.14-1.67%9.32-0.76%9.44-0.76%-0.08%
2020-04-279.079.259.059.181.21%0.14%-3.48%16,253,600149,001,000118%9.170.60%9.30-1.33%9.39-0.85%9.51-0.86%0.14%
2020-04-249.429.508.999.07-3.61%-0.46%-5.45%22,507,800205,090,000168%9.11-5.07%9.42-2.31%9.47-1.63%9.59-1.32%0.31%
2020-04-239.809.869.409.41-3.68%-1.97%-3.20%20,510,200196,876,000174%9.60-1.29%9.64-0.25%9.63-0.15%9.72-0.26%0.52%
2020-04-229.669.859.589.770.83%0.47%0.25%10,930,000106,279,000105%9.720.77%9.670.60%9.640.10%9.75-0.04%0.60%
2020-04-219.739.749.559.690.41%0.41%-0.62%7,683,30074,142,00073%9.650.33%9.610.05%9.63-0.53%9.750.20%0.68%
2020-04-209.539.789.519.651.15%0.33%-0.83%9,135,20087,858,00082%9.620.60%9.61-0.28%9.68-0.67%9.730.30%0.74%
2020-04-179.709.719.509.54-0.63%-0.22%-1.67%7,376,90070,529,00065%9.56-0.70%9.63-0.93%9.75-0.59%9.700.38%0.73%
2020-04-169.469.759.429.600.31%-0.29%-0.67%8,584,70082,657,00074%9.63-0.32%9.72-0.88%9.81-0.16%9.670.82%0.67%
2020-04-159.9910.039.489.57-4.11%-0.92%-0.17%21,037,000203,190,000159%9.66-3.19%9.81-1.49%9.82-0.59%9.590.75%0.58%
2020-04-1410.0510.079.929.98-0.30%0.03%4.89%8,412,50083,930,00074%9.980.06%9.960.65%9.881.04%9.521.42%0.41%
2020-04-139.9610.069.8210.010.50%0.39%6.69%10,597,400105,664,00091%9.970.43%9.890.72%9.781.26%9.380.89%0.12%
2020-04-109.7010.109.709.961.43%0.32%7.11%11,894,400118,082,000102%9.931.96%9.821.66%9.661.59%9.300.76%-0.05%
2020-04-099.859.869.679.820.20%0.85%6.40%8,061,70078,499,00068%9.74-0.26%9.661.19%9.511.21%9.230.48%-0.20%
2020-04-089.529.839.529.801.55%0.39%6.70%10,059,50098,200,00083%9.762.23%9.551.78%9.391.46%9.190.80%-0.35%
2020-04-079.479.699.389.652.88%1.06%5.90%14,479,000138,263,000118%9.552.12%9.381.23%9.262.13%9.110.84%-0.54%
2020-04-039.229.449.189.381.41%0.31%3.81%11,129,300104,071,00090%9.352.02%9.271.43%9.060.63%9.040.13%-0.75%
2020-04-029.109.269.069.250.87%0.92%2.50%9,950,00091,205,00080%9.17-1.10%9.141.79%9.01-0.12%9.02-0.16%-0.84%
2020-04-019.369.369.079.172.92%-1.06%1.46%27,083,400251,008,000209%9.278.51%8.972.83%9.021.19%9.04-0.10%-0.94%
2020-03-318.318.918.318.914.95%4.32%-1.51%6,618,50056,527,00053%8.54-0.66%8.73-2.13%8.91-0.35%9.05-0.94%-1.04%
2020-03-308.868.868.478.49-4.82%-1.26%-7.04%13,569,100116,662,000102%8.60-4.49%8.92-2.08%8.94-0.70%9.13-1.55%-1.01%
2020-03-279.219.238.908.92-2.62%-0.91%-3.85%10,857,60097,741,00082%9.00-2.23%9.110.51%9.01-0.43%9.28-0.76%-0.86%
2020-03-268.979.378.979.160.88%-0.51%-2.01%11,810,500108,735,00084%9.211.18%9.061.32%9.04-0.20%9.35-0.74%-0.78%
2020-03-259.209.258.999.081.79%-0.22%-3.59%11,830,300107,654,00082%9.102.79%8.94-0.30%9.06-1.15%9.42-1.05%-0.64%
2020-03-248.918.998.638.921.48%0.76%-6.28%10,611,70093,943,00070%8.85-0.27%8.97-1.49%9.17-1.44%9.52-1.07%-0.48%
2020-03-239.009.048.798.79-4.97%-0.98%-8.64%14,255,400126,540,00087%8.88-3.91%9.11-2.78%9.30-2.23%9.62-1.30%-0.31%
2020-03-209.359.389.159.250.76%0.13%-5.11%9,420,70087,029,00058%9.240.14%9.37-0.96%9.51-0.61%9.75-0.74%-0.11%
2020-03-199.529.559.039.18-3.37%-0.49%-6.53%16,790,500154,888,000102%9.23-4.69%9.46-2.41%9.57-1.48%9.82-1.16%0.03%
2020-03-189.749.869.489.500.00%-1.85%-4.39%11,328,300109,651,00071%9.681.35%9.690.29%9.72-0.89%9.94-1.07%0.23%