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:
华鲁恒升( 600426.SH 上证)
板块 :化学肥料   
所属成分指数: 中证500
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
2021-02-2545.6547.1243.0043.62-3.30%-2.50%-8.27%29,545,4001,321,832,000110%44.74-1.83%46.44-3.07%47.30-2.45%47.55-0.52%1.06%
2021-02-2446.5748.4643.8045.11-4.04%-1.02%-5.63%31,224,9001,423,089,000122%45.58-7.03%47.92-2.01%48.49-1.53%47.80-0.10%1.23%
2021-02-2348.8551.4946.4647.01-3.57%-4.10%-1.75%30,005,6001,470,885,000131%49.02-1.15%48.90-1.07%49.240.36%47.851.47%1.35%
2021-02-2249.2650.8148.3148.750.29%-1.69%3.38%23,832,9001,181,866,000109%49.592.96%49.430.43%49.071.15%47.151.43%1.24%
2021-02-1950.6251.0045.8848.61-3.99%0.93%4.56%27,220,2001,310,994,000128%48.16-4.63%49.22-0.06%48.511.33%46.491.60%1.07%
2021-02-1851.5152.5848.6850.633.96%0.26%10.65%28,750,6001,451,897,000151%50.503.51%49.253.24%47.882.21%45.762.41%0.88%
2021-02-1047.9350.0047.6048.701.86%-0.18%9.00%18,373,400896,421,000102%48.791.93%47.702.82%46.841.49%44.681.41%0.62%
2021-02-0947.3049.2446.8047.812.75%-0.11%8.52%19,859,100950,549,000112%47.872.73%46.400.97%46.152.26%44.061.28%0.44%
2021-02-0844.3248.0644.0446.536.50%-0.13%6.97%20,823,100970,200,000119%46.593.82%45.951.02%45.131.93%43.500.87%0.27%
2021-02-0546.4047.0043.3843.69-5.00%-2.64%1.31%21,793,900978,020,000124%44.88-3.37%45.491.60%44.281.98%43.120.76%0.15%
2021-02-0445.2347.6745.2345.992.22%-0.97%7.46%20,725,700962,508,000128%46.442.75%44.773.28%43.422.58%42.801.16%0.06%
2021-02-0343.7246.1743.7244.994.05%-0.46%6.34%22,539,3001,018,709,000145%45.204.99%43.354.25%42.331.99%42.311.08%-0.06%
2021-02-0242.3744.1041.0043.243.20%0.45%3.31%25,703,9001,106,511,000172%43.055.07%41.582.73%41.501.08%41.860.43%-0.14%
2021-02-0139.3942.0039.1041.907.38%2.26%0.54%14,244,100583,603,00099%40.973.02%40.48-0.80%41.06-1.19%41.68-0.32%-0.09%
2021-01-2940.6241.4038.4039.02-3.92%-1.89%-6.68%16,042,500638,043,000106%39.77-2.43%40.80-1.80%41.55-1.05%41.81-0.27%0.06%
2021-01-2841.0041.5840.1540.61-2.92%-0.37%-3.13%14,775,600602,263,00097%40.76-2.71%41.55-2.05%41.99-0.69%41.92-0.22%0.16%
2021-01-2741.5943.4040.9641.83-0.81%-0.16%-0.45%15,631,500654,927,000104%41.90-0.25%42.420.01%42.28-0.09%42.02-0.42%0.28%
2021-01-2643.0143.1841.3042.17-2.45%0.40%-0.06%13,777,100578,655,00092%42.00-2.90%42.42-0.22%42.32-0.12%42.20-0.41%0.43%
2021-01-2542.0744.3241.7243.232.10%-0.06%2.03%16,721,500723,292,000115%43.263.29%42.511.19%42.370.61%42.37-0.33%0.58%
2021-01-2242.6042.6041.2742.34-0.38%1.10%-0.40%15,478,400648,216,000100%41.88-0.91%42.01-0.36%42.120.63%42.51-0.13%0.83%
2021-01-2141.9343.1041.2042.501.75%0.56%-0.15%10,674,800451,157,00069%42.260.76%42.16-0.01%41.850.20%42.560.04%0.98%
2021-01-2041.5142.8741.3641.770.46%-0.41%-1.83%10,031,000420,738,00061%41.94-0.70%42.171.02%41.77-0.78%42.550.26%1.17%
2021-01-1942.0543.7641.0041.58-1.00%-1.56%-2.02%13,770,900581,661,00081%42.24-0.01%41.740.32%42.09-0.65%42.440.87%1.34%
2021-01-1840.9043.3440.7942.002.46%-0.58%-0.17%16,074,800679,048,00091%42.243.07%41.61-0.95%42.37-1.03%42.071.16%1.37%
2021-01-1541.9842.4539.6940.990.39%0.01%-1.44%19,673,900806,339,000109%40.99-1.80%42.01-2.34%42.81-0.85%41.590.74%1.25%
2021-01-1443.0243.2340.6540.83-5.55%-2.17%-1.10%17,138,100715,260,000101%41.74-4.29%43.02-2.08%43.18-0.20%41.280.98%1.20%
2021-01-1344.2144.8742.4943.23-1.75%-0.86%5.75%15,647,200682,275,00098%43.60-1.00%43.930.87%43.261.17%40.881.09%1.14%
2021-01-1243.2744.5042.9044.001.36%-0.10%8.80%12,465,600549,020,00083%44.04-0.15%43.551.30%42.762.27%40.441.15%1.08%
2021-01-1143.0045.4443.0043.411.66%-1.58%8.58%20,522,200905,215,000138%44.113.96%42.992.50%41.823.41%39.982.09%1.03%
2021-01-0842.5443.3041.4642.700.00%0.64%9.04%15,596,600661,713,000106%42.430.41%41.942.64%40.442.22%39.161.41%0.88%