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:
合力泰( 002217.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
2021-03-033.503.563.493.540.28%0.23%2.31%19,977,90070,556,00057%3.530.34%3.520.69%3.500.03%3.460.96%0.68%
2021-03-023.563.583.493.530.00%0.28%3.01%24,572,80086,496,00069%3.52-0.06%3.500.49%3.500.00%3.431.12%0.47%
2021-03-013.473.563.463.532.62%0.23%4.16%25,978,90091,501,00073%3.521.76%3.48-0.03%3.50-0.37%3.390.77%0.21%
2021-02-263.393.523.383.440.00%-0.61%2.29%27,541,40095,323,00077%3.46-0.20%3.48-0.46%3.510.66%3.360.69%-0.02%
2021-02-253.513.533.433.44-1.71%-0.81%2.99%26,940,70093,419,00077%3.47-1.34%3.50-0.85%3.491.43%3.341.30%-0.24%
2021-02-243.493.583.453.500.86%-0.43%6.16%34,435,700121,035,00095%3.520.14%3.531.32%3.441.63%3.301.07%-0.61%
2021-02-233.573.623.463.47-1.14%-1.14%6.38%34,836,200122,279,00093%3.51-1.16%3.482.29%3.382.05%3.260.12%-0.96%
2021-02-223.523.623.483.511.15%-1.15%7.73%54,290,800192,812,000134%3.554.63%3.413.84%3.322.82%3.261.27%-1.25%
2021-02-193.283.483.263.475.79%2.24%7.86%50,168,400170,279,000132%3.393.79%3.283.54%3.222.16%3.220.00%-1.51%
2021-02-183.133.403.133.285.81%0.31%1.96%53,921,200176,342,000146%3.275.72%3.172.46%3.162.14%3.22-0.56%-1.61%
2021-02-103.073.133.063.100.65%0.23%-4.17%27,982,60086,545,00078%3.091.01%3.09-0.29%3.09-0.80%3.24-1.10%-1.66%
2021-02-093.103.113.033.08-0.65%0.59%-5.84%31,971,60097,906,00090%3.06-2.20%3.100.07%3.12-2.69%3.27-1.45%-1.59%
2021-02-083.113.193.083.100.32%-0.99%-6.60%23,258,90072,826,00068%3.130.22%3.10-0.83%3.20-0.28%3.32-1.57%-1.50%
2021-02-053.133.203.083.09-1.59%-1.09%-8.36%24,718,70077,216,00068%3.121.76%3.13-2.98%3.21-1.65%3.37-1.49%-1.42%
2021-02-043.103.193.013.141.29%2.28%-8.27%47,722,600146,524,000126%3.07-3.31%3.22-1.62%3.26-2.74%3.42-2.37%-1.32%
2021-02-033.263.303.103.10-5.78%-2.36%-11.58%54,030,500171,533,000156%3.18-5.45%3.27-3.48%3.36-3.03%3.51-2.48%-1.08%
2021-02-023.243.553.243.291.86%-2.03%-8.48%70,884,700238,058,000237%3.363.96%3.39-3.58%3.46-3.30%3.60-2.79%-0.85%
2021-02-013.233.233.233.23-10.03%0.00%-12.66%14,386,10046,468,00053%3.23-9.95%3.52-2.98%3.58-1.92%3.70-1.31%-0.61%
2021-01-293.623.643.553.59-0.55%0.08%-4.19%24,373,10087,428,00096%3.59-1.32%3.63-0.85%3.65-1.03%3.75-1.03%-0.50%
2021-01-283.673.683.603.61-1.63%-0.69%-4.65%20,934,60076,100,00082%3.64-0.82%3.66-0.41%3.69-0.97%3.79-0.99%-0.42%
2021-01-273.653.713.623.670.55%0.14%-4.03%18,805,10068,922,00069%3.67-0.16%3.67-0.86%3.72-0.72%3.82-0.42%-0.30%
2021-01-263.653.733.643.650.27%-0.57%-4.95%21,862,90080,261,00078%3.67-0.14%3.70-1.17%3.75-0.98%3.84-0.54%-0.25%
2021-01-253.773.773.633.64-3.45%-0.98%-5.72%37,089,500136,344,000130%3.68-2.42%3.75-1.68%3.79-1.64%3.86-0.80%-0.14%
2021-01-223.833.843.733.77-1.82%0.08%-3.13%28,341,800106,756,000104%3.77-2.13%3.81-1.17%3.85-1.08%3.89-0.51%-0.06%
2021-01-213.833.883.813.840.26%-0.23%-1.84%21,410,50082,401,00079%3.850.31%3.86-0.70%3.89-0.74%3.910.08%-0.01%
2021-01-203.883.883.813.83-1.29%-0.18%-2.02%21,079,30080,886,00074%3.84-1.11%3.88-0.92%3.92-0.15%3.91-0.20%-0.06%
2021-01-193.913.923.843.88-1.27%0.00%-0.94%25,552,90099,140,00085%3.88-1.40%3.92-0.86%3.93-0.15%3.92-0.36%-0.08%
2021-01-183.913.983.873.930.26%-0.13%-0.03%21,702,10085,398,00073%3.94-0.25%3.950.41%3.930.15%3.93-0.25%-0.06%
2021-01-153.964.013.903.92-1.51%-0.63%-0.53%27,818,000109,729,00092%3.95-0.68%3.940.26%3.930.00%3.94-0.23%-0.07%
2021-01-143.874.023.853.980.00%0.20%0.76%36,879,300146,478,000116%3.972.42%3.930.69%3.930.74%3.950.20%-0.09%