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:
盐湖股份( 000792.SZ 深证)
板块 :化学肥料   
所属成分指数: 沪深300
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
2022-12-0225.1025.2124.8324.85-1.51%-0.52%0.04%32,771,300818,597,00078%24.98-1.19%25.150.26%24.890.27%24.840.13%-0.41%
2022-12-0125.5125.5525.1525.23-0.24%-0.19%1.71%43,141,7001,090,590,000101%25.280.49%25.091.37%24.830.23%24.810.15%-0.40%
2022-11-3024.6025.5624.5125.292.18%0.53%2.10%61,694,6001,552,044,000144%25.161.92%24.751.05%24.770.51%24.770.11%-0.35%
2022-11-2924.4924.8324.4024.750.73%0.27%0.03%31,129,000768,379,00074%24.682.21%24.49-0.48%24.64-0.13%24.74-0.23%-0.32%
2022-11-2823.9824.5823.6824.570.70%1.74%-0.93%39,129,000944,970,00085%24.15-1.99%24.61-0.72%24.67-0.45%24.80-0.43%-0.22%
2022-11-2525.0525.0624.3624.40-3.10%-0.97%-2.04%47,671,2001,174,583,000100%24.64-1.33%24.79-0.29%24.790.01%24.91-0.59%-0.11%
2022-11-2424.9225.1824.6925.181.08%0.83%0.49%44,731,0001,117,009,00091%24.970.91%24.860.34%24.780.05%25.06-0.31%0.05%
2022-11-2324.7524.9524.5024.910.08%0.66%-0.89%32,754,900810,580,00060%24.75-0.30%24.770.17%24.77-0.24%25.13-0.76%0.14%
2022-11-2224.7525.0924.5624.890.28%0.28%-1.73%43,516,8001,080,142,00073%24.820.31%24.73-0.12%24.83-0.32%25.33-0.79%0.30%
2022-11-2124.4024.9324.1524.821.39%0.30%-2.78%40,918,8001,012,554,00062%24.750.44%24.76-0.40%24.91-0.39%25.53-1.33%0.52%
2022-11-1825.0025.0024.3824.48-2.74%-0.64%-5.38%48,476,3001,194,315,00057%24.64-1.10%24.86-0.74%25.01-1.00%25.870.19%1.02%
2022-11-1724.8125.1824.6925.171.17%1.04%-2.53%43,122,8001,074,294,00045%24.91-0.53%25.04-0.39%25.26-0.41%25.820.64%1.27%
2022-11-1625.3625.4424.8424.88-2.05%-0.66%-3.04%45,521,4001,140,092,00045%25.05-0.35%25.14-0.99%25.37-1.05%25.660.43%1.28%
2022-11-1524.8325.4924.6025.401.52%1.07%-0.58%62,310,8001,565,997,00062%25.13-0.37%25.39-0.43%25.64-1.04%25.550.79%1.19%
2022-11-1425.5625.7024.8225.02-1.96%-0.82%-1.30%58,926,6001,486,464,00059%25.23-2.08%25.50-1.43%25.90-1.44%25.350.68%1.03%
2022-11-1126.2026.3025.4325.520.79%-0.94%1.36%69,446,2001,789,171,00073%25.761.12%25.87-0.84%26.280.82%25.181.01%0.85%
2022-11-1026.0126.0125.1625.32-3.54%-0.62%1.58%90,251,0002,299,320,00095%25.48-3.61%26.09-1.80%26.071.01%24.930.50%0.62%
2022-11-0926.8026.9226.1526.25-1.02%-0.68%5.83%76,296,9002,016,570,00088%26.430.21%26.571.70%25.811.21%24.800.90%0.58%
2022-11-0826.2526.7326.0726.520.76%0.55%7.88%101,720,9002,682,886,000124%26.38-1.25%26.122.10%25.502.10%24.581.36%0.48%
2022-11-0726.6127.2726.1026.321.90%-1.46%8.51%205,464,0005,488,027,000277%26.715.78%25.584.78%24.985.04%24.263.73%0.32%
2022-11-0423.9525.8323.7125.8310.01%2.29%10.46%168,579,4004,256,855,000275%25.256.19%24.425.78%23.784.83%23.382.70%-0.07%
2022-11-0322.8124.3622.8123.483.12%-1.26%3.12%97,206,4002,311,445,000192%23.784.71%23.083.80%22.681.50%22.770.71%-0.37%
2022-11-0222.6122.8922.5322.770.00%0.27%0.71%46,277,7001,050,899,00098%22.711.57%22.240.68%22.35-0.17%22.61-0.46%-0.47%
2022-11-0121.7322.7921.6322.775.86%1.84%0.25%69,517,8001,554,284,000145%22.363.56%22.09-0.62%22.38-0.10%22.71-0.83%-0.43%
2022-10-3121.3821.9821.3521.51-1.56%-0.37%-6.09%46,212,300997,725,00097%21.59-2.53%22.23-1.89%22.41-1.15%22.90-1.11%-0.36%
2022-10-2822.5022.5921.6521.85-5.86%-1.35%-5.66%67,004,5001,484,170,000141%22.15-4.45%22.65-1.00%22.67-1.09%23.16-1.26%-0.27%
2022-10-2723.0823.3523.0423.210.48%0.12%-1.05%35,969,000833,827,00075%23.180.67%22.880.40%22.92-0.14%23.460.03%-0.20%
2022-10-2622.7023.2322.7023.101.32%0.31%-1.49%38,770,800892,806,00076%23.032.49%22.79-0.08%22.95-0.73%23.45-0.08%-0.28%
2022-10-2522.5622.9321.9022.801.15%1.47%-2.85%40,391,800907,566,00076%22.47-1.71%22.81-1.15%23.12-1.32%23.47-0.20%-0.35%
2022-10-2423.0023.4322.3322.540.00%-1.40%-4.15%51,621,8001,180,055,00097%22.86-1.11%23.07-1.57%23.42-1.11%23.52-0.15%-0.46%