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
2018-06-198.889.028.298.29-9.99%-2.80%-13.38%17,614,500150,233,000125%8.53-7.34%8.92-4.47%9.09-3.59%9.57-1.78%-0.77%
2018-06-159.429.499.069.21-2.64%0.05%-5.47%10,401,10095,745,00084%9.21-2.61%9.34-1.13%9.42-1.37%9.74-0.53%-0.69%
2018-06-149.349.539.289.461.18%0.08%-3.42%7,571,10071,562,00063%9.450.46%9.45-0.54%9.55-1.34%9.80-0.27%-0.69%
2018-06-139.539.569.309.35-1.89%-0.63%-4.80%7,898,00074,310,00060%9.41-0.76%9.50-1.23%9.68-1.61%9.82-0.41%-0.75%
2018-06-129.589.619.359.53-0.52%0.52%-3.36%8,111,60076,906,00060%9.48-0.95%9.62-1.79%9.84-0.71%9.86-0.53%-0.78%
2018-06-119.779.779.489.58-1.54%0.08%-3.36%11,294,700108,115,00085%9.57-1.83%9.79-1.87%9.91-0.34%9.91-0.69%-0.75%
2018-06-089.899.969.639.73-2.11%-0.21%-2.52%11,774,600114,806,00090%9.75-2.79%9.98-0.49%9.95-0.12%9.98-0.66%-0.73%
2018-06-0710.1410.169.919.94-1.19%-0.90%-1.07%12,393,000124,304,00092%10.03-0.51%10.030.54%9.960.40%10.05-0.81%-0.71%
2018-06-0610.0110.239.9810.06-0.20%-0.21%-0.69%19,709,000198,694,000142%10.081.15%9.971.06%9.920.40%10.13-1.04%-0.63%
2018-06-059.7510.089.7510.083.28%1.14%-1.52%17,947,500178,864,000130%9.972.09%9.870.67%9.88-0.35%10.24-0.98%-0.48%
2018-06-049.839.879.659.760.21%-0.02%-5.58%9,577,80093,499,00070%9.76-0.29%9.80-0.67%9.91-1.14%10.34-0.98%-0.35%
2018-06-019.809.889.719.74-1.62%-0.51%-6.70%9,488,50092,888,00066%9.79-0.45%9.87-1.20%10.03-1.15%10.44-0.51%-0.20%
2018-05-3110.0310.119.519.900.20%0.67%-5.64%15,857,700155,939,000107%9.83-1.34%9.99-2.11%10.15-2.12%10.49-0.91%-0.13%
2018-05-3010.0010.149.819.88-3.80%-0.88%-6.69%12,859,000128,181,00089%9.97-4.02%10.20-1.41%10.37-2.04%10.59-0.73%0.03%
2018-05-2910.3210.4810.2610.27-0.77%-1.11%-3.71%6,780,10070,410,00049%10.390.19%10.35-1.20%10.58-0.66%10.67-0.23%0.19%
2018-05-2810.3010.4910.1810.350.98%-0.14%-3.19%10,938,000113,374,00077%10.370.39%10.48-1.68%10.65-0.76%10.69-0.47%0.29%
2018-05-2510.6410.6410.1610.25-3.57%-0.73%-4.57%17,778,200183,562,000117%10.33-3.56%10.65-1.82%10.73-0.58%10.74-0.49%0.45%
2018-05-2410.9511.0710.5110.63-2.92%-0.71%-1.52%16,723,100179,030,000110%10.71-2.37%10.85-0.51%10.800.02%10.790.04%0.55%
2018-05-2310.9911.0910.8310.95-0.45%-0.15%1.48%15,898,700174,350,00099%10.970.59%10.911.31%10.790.37%10.790.46%0.62%
2018-05-2210.8111.0010.7811.001.10%0.90%2.41%12,075,000131,642,00078%10.900.48%10.770.65%10.750.15%10.740.35%0.57%
2018-05-2110.7210.9410.7210.883.03%0.28%1.64%15,928,500172,830,000104%10.853.01%10.700.29%10.74-0.14%10.700.50%0.48%
2018-05-1810.5910.7010.4410.56-1.31%0.26%-0.85%12,874,300135,604,00082%10.53-1.32%10.67-0.86%10.75-0.37%10.650.25%0.35%
2018-05-1710.7710.8810.5710.70-1.47%0.24%0.71%13,916,400148,550,00090%10.67-1.22%10.76-0.84%10.790.05%10.630.62%0.25%
2018-05-1610.8010.9310.6210.86-0.18%0.50%2.84%11,387,200123,050,00073%10.81-0.18%10.850.27%10.790.52%10.560.91%0.10%
2018-05-1510.8610.9510.7010.880.18%0.51%3.97%10,011,300108,369,00061%10.83-0.61%10.820.39%10.730.46%10.470.70%-0.17%
2018-05-1410.7611.0710.7510.862.16%-0.28%4.50%18,394,100200,326,000111%10.891.19%10.781.03%10.681.03%10.391.13%-0.32%
2018-05-1110.9911.0010.5510.63-3.28%-1.24%3.44%22,999,800247,546,000135%10.760.38%10.670.98%10.571.08%10.280.60%-0.55%
2018-05-1010.3211.0610.2610.996.91%2.50%7.59%29,464,600315,930,000174%10.724.57%10.572.37%10.462.14%10.220.67%-0.64%
2018-05-0910.4210.4210.1710.28-1.06%0.26%1.31%9,051,50092,807,00054%10.25-1.30%10.320.10%10.240.76%10.15-0.04%-0.69%
2018-05-0810.3310.4910.2810.390.00%0.02%2.35%10,350,700107,528,00057%10.390.72%10.311.02%10.160.85%10.15-0.51%-0.70%