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:
鲁阳节能( 002088.SZ 深证)
板块 :非金属矿物制品_h   
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
2019-12-0610.1810.1910.1010.16-0.29%0.10%0.89%1,880,20019,084,000100%10.15-0.25%10.15-0.08%10.190.43%10.070.21%0.17%
2019-12-0510.1710.2310.1410.190.20%0.15%1.40%1,781,40018,125,00099%10.180.41%10.16-0.40%10.150.47%10.050.21%0.11%
2019-12-0410.2110.2110.0910.17-0.49%0.36%1.42%1,558,30015,792,00092%10.13-0.38%10.200.60%10.100.34%10.030.18%0.07%
2019-12-0310.2110.2710.0910.22-0.39%0.46%2.10%2,038,00020,732,000122%10.17-0.68%10.140.67%10.070.38%10.010.16%0.03%
2019-12-029.9910.389.9910.262.81%0.17%2.66%4,267,00043,708,000262%10.243.19%10.081.91%10.031.46%9.990.93%-0.01%
2019-11-299.9010.039.809.980.81%0.54%0.79%2,294,50022,775,000163%9.930.53%9.890.24%9.880.22%9.900.30%-0.17%
2019-11-289.759.949.759.901.23%0.26%0.28%1,883,70018,600,000139%9.870.42%9.860.05%9.860.05%9.870.04%-0.26%
2019-11-279.959.959.739.78-0.81%-0.54%-0.89%1,274,50012,532,00099%9.83-0.45%9.86-0.08%9.86-0.28%9.87-0.06%-0.29%
2019-11-269.9310.029.809.86-0.60%-0.17%-0.14%1,045,50010,326,00081%9.880.09%9.870.07%9.88-0.51%9.87-0.07%-0.32%
2019-11-259.769.959.769.921.54%0.53%0.39%916,2009,041,00071%9.870.18%9.86-0.33%9.940.12%9.88-0.17%-0.39%
2019-11-229.9410.009.749.77-1.11%-0.81%-1.29%1,024,40010,090,00075%9.85-0.08%9.89-0.82%9.920.43%9.90-0.39%-0.47%
2019-11-219.909.939.789.880.30%0.22%-0.57%731,1007,207,00049%9.86-0.81%9.970.26%9.880.06%9.94-0.26%-0.47%
2019-11-2010.1010.169.819.85-2.38%-0.89%-1.13%1,457,50014,484,00097%9.94-1.12%9.950.80%9.880.08%9.96-0.23%-0.52%
2019-11-199.9710.109.9110.091.51%0.39%1.04%1,750,40017,593,000116%10.052.04%9.870.83%9.870.34%9.99-0.19%-0.56%
2019-11-189.659.979.579.943.54%0.91%-0.65%1,721,40016,956,000116%9.851.60%9.79-0.10%9.83-0.40%10.01-0.65%-0.59%
2019-11-159.949.949.549.60-3.13%-0.98%-4.67%1,660,30016,096,000108%9.70-1.34%9.80-0.96%9.87-1.21%10.07-0.58%-0.59%
2019-11-149.859.949.709.910.61%0.84%-2.16%1,130,30011,108,00074%9.83-0.65%9.89-0.68%9.99-0.62%10.13-0.29%-0.63%
2019-11-1310.0810.089.759.85-2.28%-0.41%-3.03%1,466,10014,501,00094%9.89-0.76%9.96-1.07%10.06-0.54%10.16-0.38%-0.70%
2019-11-1210.0210.089.9110.080.40%1.13%-1.15%986,1009,828,00061%9.97-0.55%10.07-0.57%10.11-0.49%10.20-0.72%-0.76%
2019-11-1110.1610.169.9310.04-0.59%0.18%-2.25%1,560,90015,643,00085%10.02-1.28%10.13-0.43%10.16-0.77%10.27-0.96%-0.79%
2019-11-0810.2910.3210.0610.10-1.27%-0.51%-2.61%2,047,40020,785,00099%10.15-0.68%10.17-0.49%10.24-0.18%10.37-0.44%-0.84%
2019-11-0710.1610.3010.1010.231.09%0.09%-1.80%1,155,30011,808,00058%10.220.63%10.22-0.61%10.260.07%10.42-0.74%-0.87%
2019-11-0610.3110.3110.0410.12-1.65%-0.36%-3.57%1,603,10016,283,00069%10.16-1.42%10.28-0.18%10.25-0.22%10.50-0.62%-0.93%
2019-11-0510.3010.3810.2510.29-0.19%-0.13%-2.56%1,215,10012,519,00053%10.30-0.73%10.300.32%10.27-0.75%10.56-0.55%-0.90%
2019-11-0410.3610.4710.2710.31-0.10%-0.66%-2.90%1,846,70019,166,00080%10.381.61%10.270.38%10.35-1.00%10.62-0.66%-0.87%
2019-11-0110.1910.3410.0510.321.78%1.03%-3.44%1,668,90017,047,00070%10.220.23%10.23-1.45%10.46-0.57%10.69-0.93%-0.84%
2019-10-3110.2010.2810.1110.14-0.59%-0.51%-6.01%1,502,70015,316,00062%10.19-0.76%10.38-1.57%10.52-1.05%10.79-1.03%-0.75%
2019-10-3010.4310.4410.1810.20-2.11%-0.68%-6.42%1,980,40020,338,00079%10.27-2.50%10.55-0.81%10.63-0.96%10.90-0.94%-0.65%
2019-10-2910.7810.7810.3910.42-2.98%-1.07%-5.30%3,237,40034,099,000132%10.53-1.53%10.63-0.97%10.73-1.02%11.00-1.07%-0.59%
2019-10-2810.7010.8510.5510.740.00%0.40%-3.43%3,835,80041,031,000167%10.700.18%10.74-0.99%10.84-1.12%11.12-1.47%-0.52%