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:
川能动力( 000155.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
2022-08-1722.3522.5021.8622.20-1.86%0.42%1.56%28,648,400633,321,000104%22.11-2.41%22.420.12%22.210.29%21.860.33%-0.85%
2022-08-1623.0023.2422.4322.62-0.35%-0.14%3.82%29,761,900674,158,000107%22.650.81%22.391.47%22.140.71%21.790.39%-1.03%
2022-08-1521.8722.7521.8122.704.13%1.03%4.60%38,284,800860,222,000132%22.473.06%22.071.84%21.990.96%21.70-0.12%-1.21%
2022-08-1221.4022.0421.3521.800.65%-0.01%0.33%18,205,600396,919,00060%21.801.45%21.67-0.42%21.780.84%21.73-0.60%-1.25%
2022-08-1121.6321.6821.2121.660.88%0.79%-0.91%18,461,600396,756,00059%21.49-0.99%21.76-0.35%21.590.26%21.86-0.99%-1.15%
2022-08-1021.8022.0921.4121.47-1.69%-1.08%-2.75%22,174,200481,299,00068%21.71-1.30%21.841.14%21.540.14%22.08-1.33%-0.98%
2022-08-0921.9722.2021.7521.84-0.59%-0.69%-2.40%26,529,400583,396,00077%21.990.90%21.591.01%21.510.03%22.38-1.50%-0.78%
2022-08-0821.4022.1021.3021.972.33%0.80%-3.29%33,270,700725,180,00091%21.803.42%21.370.40%21.50-0.90%22.72-1.56%-0.55%
2022-08-0521.3021.5620.6221.470.99%1.87%-6.96%34,414,300725,290,00087%21.08-0.73%21.29-1.22%21.70-1.69%23.08-1.54%-0.29%
2022-08-0421.0021.6620.8521.262.11%0.14%-9.29%27,417,600582,068,00069%21.23-1.30%21.55-1.98%22.07-2.01%23.44-1.54%-0.11%
2022-08-0321.5222.4420.7920.82-3.30%-3.21%-12.54%39,152,100842,145,00092%21.51-1.31%21.98-2.31%22.52-2.80%23.80-1.48%0.10%
2022-08-0222.7022.9321.3321.53-6.27%-1.22%-10.89%41,487,200904,207,00097%21.80-3.78%22.50-3.27%23.17-3.20%24.16-1.45%0.29%
2022-08-0123.2223.3122.1222.97-1.92%1.40%-6.31%39,369,000891,780,00089%22.65-3.69%23.26-3.03%23.94-2.28%24.52-0.50%0.49%
2022-07-2923.6623.8423.2823.42-0.97%-0.42%-4.96%23,078,600542,778,00048%23.52-1.31%23.99-1.99%24.50-0.71%24.640.36%0.58%
2022-07-2824.2024.3923.5823.65-2.27%-0.76%-3.68%31,891,600760,025,00061%23.83-2.28%24.48-1.53%24.67-0.83%24.550.71%0.59%
2022-07-2724.9124.9824.0924.20-3.66%-0.77%-0.73%39,819,300971,092,00071%24.39-2.71%24.86-0.58%24.88-0.45%24.380.67%0.55%
2022-07-2624.5025.5924.3225.121.95%0.22%3.73%40,679,6001,019,625,00077%25.07-0.14%25.000.11%24.990.16%24.220.84%0.46%
2022-07-2524.5825.9924.4224.64-0.40%-1.83%2.61%41,338,0001,037,535,00081%25.101.19%24.970.16%24.950.87%24.011.02%0.34%
2022-07-2225.0025.2724.3024.74-0.96%-0.25%4.08%34,985,100867,747,00068%24.80-0.73%24.93-0.06%24.741.05%23.770.27%0.20%
2022-07-2124.7325.4424.1624.980.28%-0.02%5.37%51,700,5001,291,785,000101%24.990.04%24.951.18%24.481.67%23.710.53%0.22%
2022-07-2024.7725.4524.6324.911.67%-0.27%5.63%41,251,7001,030,362,00083%24.980.33%24.661.59%24.081.48%23.580.47%0.24%
2022-07-1924.8525.4924.4424.50-0.97%-1.59%4.38%63,996,0001,593,199,000130%24.902.44%24.272.35%23.731.93%23.470.54%0.24%
2022-07-1823.5025.0023.3024.744.34%1.80%5.98%80,943,5001,967,186,000166%24.302.53%23.712.69%23.282.29%23.340.35%0.28%
2022-07-1523.4524.0923.2723.710.59%0.03%1.92%75,551,4001,790,861,000154%23.702.33%23.092.77%22.760.66%23.260.47%0.32%
2022-07-1421.4023.5721.2223.579.99%1.75%1.80%86,449,8002,002,651,000181%23.179.47%22.473.65%22.610.03%23.150.28%0.30%
2022-07-1321.1521.7220.6721.430.47%1.27%-7.19%27,408,400580,024,00060%21.16-1.93%21.68-3.80%22.60-1.75%23.09-0.19%0.26%
2022-07-1221.6122.1521.1221.33-2.42%-1.15%-7.79%27,565,500594,797,00059%21.58-2.19%22.53-2.71%23.01-1.84%23.13-0.36%0.22%
2022-07-1123.0123.3521.6321.86-6.86%-0.91%-5.84%43,604,200961,972,00094%22.06-7.40%23.16-2.32%23.44-1.60%23.22-0.40%0.23%
2022-07-0824.2624.4623.3523.47-2.21%-1.49%0.69%36,167,800861,678,00081%23.820.44%23.71-0.35%23.820.82%23.310.52%0.32%
2022-07-0723.4024.1522.9024.000.00%1.18%3.50%42,294,2001,003,228,00096%23.720.59%23.79-0.21%23.620.75%23.190.66%0.28%