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
2019-01-215.745.965.685.780.52%-0.79%4.24%135,651,100790,312,00087%5.833.63%5.660.23%5.70-0.44%5.551.06%1.49%
2019-01-185.495.825.395.755.12%2.28%4.79%161,906,700910,283,000105%5.621.61%5.65-0.84%5.730.40%5.491.29%1.31%
2019-01-175.625.685.445.47-4.54%-1.14%0.98%133,697,300739,707,00091%5.53-4.70%5.69-2.05%5.710.76%5.420.78%1.00%
2019-01-165.785.965.685.73-1.21%-1.31%6.60%118,054,300685,467,00090%5.810.87%5.811.57%5.661.93%5.381.34%0.78%
2019-01-155.755.855.665.80-1.53%0.76%9.35%134,387,000773,538,000108%5.76-1.54%5.721.94%5.562.28%5.301.32%0.55%
2019-01-145.926.105.595.892.43%0.75%12.51%256,195,8001,497,698,000227%5.855.05%5.614.88%5.433.78%5.243.40%0.31%
2019-01-115.265.755.235.759.94%3.32%13.57%226,507,4001,260,481,000233%5.576.00%5.354.12%5.234.29%5.062.70%-0.14%
2019-01-105.045.435.045.233.16%-0.38%6.09%133,441,000700,587,000159%5.252.70%5.142.00%5.022.12%4.930.98%-0.51%
2019-01-095.035.274.985.07-1.74%-0.82%3.85%141,839,400725,118,000182%5.110.49%5.043.05%4.912.10%4.880.70%-0.75%
2019-01-084.755.244.705.168.40%1.44%6.44%194,464,500989,310,000286%5.096.98%4.896.12%4.814.20%4.851.32%-0.91%
2019-01-074.724.834.674.761.93%0.11%-0.52%67,765,200322,244,000119%4.764.28%4.611.10%4.62-0.26%4.79-0.73%-1.15%
2019-01-044.324.814.264.675.90%2.41%-3.11%87,769,600400,232,000152%4.561.51%4.56-0.70%4.63-1.91%4.82-1.77%-1.10%
2019-01-034.564.594.404.41-2.86%-1.83%-10.13%47,927,900215,273,00084%4.49-2.60%4.59-2.51%4.72-2.05%4.91-1.49%-0.99%
2019-01-024.694.774.494.54-2.99%-1.56%-8.85%59,390,200273,914,000101%4.61-1.37%4.71-2.55%4.82-1.87%4.98-0.92%-0.86%
2018-12-284.674.734.584.681.08%0.09%-6.90%40,883,800191,180,00071%4.68-2.95%4.83-1.91%4.91-1.33%5.03-1.06%-0.77%
2018-12-274.975.004.614.63-5.12%-3.90%-8.88%64,874,800312,574,000111%4.82-3.18%4.93-1.85%4.98-1.52%5.08-1.13%-0.63%
2018-12-265.055.074.874.88-3.37%-1.93%-5.04%50,530,600251,436,00089%4.98-0.60%5.02-0.61%5.06-0.84%5.14-0.96%-0.50%
2018-12-255.045.114.895.05-1.37%0.88%-2.68%56,370,600282,182,00095%5.01-1.61%5.05-1.06%5.10-0.86%5.19-1.43%-0.36%
2018-12-245.055.154.995.121.59%0.63%-2.74%41,182,300209,554,00067%5.090.36%5.10-0.58%5.140.20%5.26-0.98%-0.18%
2018-12-215.165.174.995.04-2.70%-0.59%-5.19%48,897,300247,899,00074%5.07-1.65%5.13-0.75%5.13-0.79%5.32-0.99%-0.07%
2018-12-205.105.215.075.180.19%0.48%-3.52%46,443,100239,400,00064%5.16-0.23%5.170.58%5.17-0.67%5.37-0.32%-0.02%
2018-12-195.175.275.025.170.19%0.06%-4.01%64,469,500333,127,00086%5.17-0.46%5.14-0.70%5.21-1.06%5.39-0.66%0.01%
2018-12-185.055.315.025.162.38%-0.60%-4.83%70,503,100366,004,00086%5.193.14%5.18-0.98%5.26-1.94%5.42-0.15%0.16%
2018-12-175.045.124.975.04-1.95%0.14%-7.18%45,097,500226,954,00055%5.03-4.48%5.23-2.13%5.37-1.65%5.43-0.06%0.22%
2018-12-145.305.425.125.14-3.93%-2.45%-5.39%64,001,900337,232,00080%5.27-1.37%5.34-2.30%5.46-1.00%5.430.39%0.30%
2018-12-135.375.395.265.350.00%0.15%-1.15%57,344,100306,358,00073%5.34-1.29%5.47-1.25%5.51-0.07%5.410.17%0.35%
2018-12-125.615.625.325.35-3.95%-1.15%-0.98%72,356,300391,560,00092%5.41-3.62%5.54-0.68%5.52-0.15%5.400.39%0.45%
2018-12-115.595.745.515.570.00%-0.80%3.49%79,665,000447,290,000107%5.620.66%5.581.11%5.530.91%5.380.45%0.55%
2018-12-105.555.685.455.570.72%-0.14%3.96%80,737,000450,382,000109%5.580.56%5.520.51%5.481.16%5.360.08%0.67%
2018-12-075.415.705.355.530.00%-0.31%3.29%106,837,700592,656,000140%5.552.67%5.491.42%5.412.02%5.35-0.47%0.79%