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:
利尔化学( 002258.SZ 深证)
板块 :化学农药   
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
2020-01-2014.5214.6614.0014.21-2.13%0.30%0.20%6,748,90095,616,000116%14.17-2.47%14.34-0.11%14.290.33%14.18-0.33%0.37%
2020-01-1713.8814.7613.8014.524.39%-0.05%2.05%10,700,900155,456,000183%14.533.96%14.351.41%14.241.29%14.230.17%0.51%
2020-01-1614.1514.1713.9013.91-1.07%-0.46%-2.08%2,513,30035,121,00041%13.97-0.97%14.150.41%14.060.01%14.21-0.14%0.60%
2020-01-1514.0214.3313.9714.06-0.42%-0.36%-1.16%3,934,60055,523,00058%14.11-0.95%14.090.24%14.060.02%14.230.04%0.73%
2020-01-1414.1514.4814.0314.120.14%-0.88%-0.70%6,422,20091,492,00092%14.252.37%14.060.70%14.06-0.07%14.220.28%0.81%
2020-01-1314.1214.1213.7314.10-0.07%1.32%-0.57%5,887,60081,931,00077%13.92-0.45%13.96-0.47%14.07-1.08%14.180.39%0.86%
2020-01-1014.0214.1313.8014.110.79%0.94%-0.11%4,105,00057,383,00049%13.98-0.21%14.03-0.76%14.22-0.54%14.131.06%0.88%
2020-01-0914.0914.2913.9014.000.29%-0.06%0.16%4,862,30068,109,00050%14.01-0.46%14.14-1.24%14.30-0.21%13.980.55%0.81%
2020-01-0814.2814.4113.9013.96-2.38%-0.80%0.42%6,997,30098,475,00073%14.07-1.79%14.31-0.69%14.33-0.06%13.900.76%0.77%
2020-01-0714.3814.4914.1814.30-0.90%-0.20%3.65%5,552,40079,560,00059%14.33-1.20%14.410.20%14.330.59%13.800.90%0.74%
2020-01-0614.3914.7814.2514.43-0.55%-0.50%5.53%8,410,500121,976,00090%14.500.81%14.380.71%14.251.25%13.671.10%0.66%
2020-01-0314.0514.7713.8714.512.76%0.85%7.28%11,124,200160,039,000121%14.390.76%14.281.18%14.072.13%13.531.04%0.55%
2020-01-0214.2014.5814.0714.12-0.07%-1.11%5.48%9,925,300141,725,000117%14.281.23%14.121.62%13.781.48%13.391.17%0.47%
2019-12-3114.1314.2513.9114.13-0.70%0.18%6.79%6,470,30091,266,00077%14.110.94%13.892.03%13.581.35%13.230.86%0.37%
2019-12-3013.6514.3513.5214.234.25%1.83%8.48%11,137,600155,641,000123%13.971.96%13.611.83%13.401.92%13.120.79%0.33%
2019-12-2713.7014.0013.5513.65-0.07%-0.41%4.88%12,707,400174,171,000141%13.712.77%13.372.26%13.151.80%13.020.53%0.36%
2019-12-2612.6713.7112.4613.668.07%2.42%5.52%18,760,000250,200,000210%13.344.58%13.073.73%12.912.13%12.950.37%0.45%
2019-12-2512.6912.9512.6012.64-0.47%-0.89%-2.00%5,918,50075,479,00064%12.750.78%12.600.15%12.64-0.22%12.900.19%0.77%
2019-12-2412.4212.7812.3812.702.75%0.36%-1.34%7,246,40091,693,00075%12.651.91%12.59-0.17%12.67-0.46%12.870.39%0.96%
2019-12-2312.4112.6312.2712.36-0.96%-0.46%-3.61%6,616,80082,162,00067%12.42-1.97%12.61-1.22%12.73-1.02%12.820.09%1.02%
2019-12-2012.8512.9512.4812.48-2.73%-1.47%-2.58%7,406,10093,809,00080%12.67-1.02%12.76-0.52%12.86-0.91%12.810.08%0.98%
2019-12-1912.7612.8912.6812.830.16%0.27%0.23%4,173,90053,410,00048%12.80-0.23%12.83-0.68%12.98-0.42%12.800.19%0.93%
2019-12-1812.7812.9612.6612.810.08%-0.12%0.26%8,738,800112,076,000106%12.83-0.10%12.92-0.98%13.030.36%12.780.20%0.88%
2019-12-1713.0113.0512.7012.80-2.22%-0.30%0.38%13,242,700170,007,000177%12.84-1.98%13.04-0.84%12.990.75%12.750.45%0.85%
2019-12-1613.4413.4512.9313.09-1.73%-0.05%3.12%9,928,700130,040,000161%13.10-1.30%13.151.09%12.890.99%12.691.13%0.80%
2019-12-1313.1413.4413.0213.321.22%0.38%6.12%9,629,200127,766,000179%13.271.13%13.012.22%12.771.33%12.551.44%0.68%
2019-12-1213.0013.5712.6513.165.03%0.30%6.35%17,315,100227,195,000376%13.124.42%12.733.98%12.603.72%12.373.57%0.55%
2019-12-1112.4012.7912.2612.532.54%-0.29%4.87%9,814,000123,318,000310%12.574.28%12.242.86%12.152.78%11.952.09%0.22%
2019-12-1011.8712.2311.7912.223.30%1.41%4.41%7,682,80092,575,000301%12.052.55%11.902.49%11.822.45%11.700.93%0.05%
2019-12-0911.6511.8911.5711.830.00%0.68%2.02%3,502,70041,158,000157%11.752.47%11.611.64%11.531.39%11.60-0.32%0.01%