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
2022-01-1930.7530.9328.6429.16-5.81%-1.00%-7.57%84,934,1002,501,787,000121%29.46-4.58%30.03-1.37%30.16-1.68%31.55-1.43%-0.49%
2022-01-1831.0031.2330.4430.96-0.03%0.29%-3.26%38,178,5001,178,555,00058%30.871.67%30.450.32%30.68-0.54%32.00-1.31%-0.32%
2022-01-1730.2030.9829.5830.972.38%2.00%-4.50%52,525,3001,594,795,00069%30.360.50%30.35-1.23%30.85-1.18%32.43-1.54%-0.15%
2022-01-1429.8530.5429.5430.250.83%0.13%-8.15%47,373,5001,431,130,00055%30.21-0.75%30.73-1.34%31.22-1.92%32.94-0.67%0.10%
2022-01-1331.7031.7029.9130.00-5.54%-1.44%-9.52%76,018,1002,313,785,00085%30.44-3.74%31.15-2.30%31.83-2.75%33.16-1.15%0.21%
2022-01-1232.4032.5031.1631.760.35%0.45%-5.32%53,183,2001,681,584,00056%31.62-0.23%31.88-1.58%32.73-0.74%33.54-0.02%0.39%
2022-01-1131.8132.5731.1631.65-1.52%-0.13%-5.66%53,800,8001,705,077,00051%31.69-2.00%32.39-2.41%32.97-1.53%33.550.14%0.38%
2022-01-1032.1032.9831.6632.140.59%-0.61%-4.07%53,219,5001,720,975,00051%32.34-1.44%33.19-0.51%33.48-1.28%33.500.26%0.35%
2022-01-0734.1034.3031.9331.95-7.12%-2.62%-4.39%97,861,9003,210,852,00094%32.81-3.75%33.36-1.72%33.92-0.50%33.420.25%0.32%
2022-01-0633.0835.2032.7834.403.21%0.92%3.20%92,976,7003,169,297,00095%34.092.77%33.94-0.80%34.090.02%33.330.60%0.36%
2022-01-0533.2033.8032.7533.33-1.39%0.49%0.59%69,171,4002,294,294,00070%33.17-3.31%34.22-0.20%34.080.55%33.140.26%0.39%
2022-01-0435.7135.9033.2033.80-4.49%-1.47%2.27%112,219,7003,849,464,000116%34.30-1.19%34.280.29%33.891.12%33.050.39%0.47%
2021-12-3133.6435.6633.6135.396.18%1.94%7.49%125,329,8004,351,093,000129%34.723.36%34.192.05%33.521.77%32.920.96%0.54%
2021-12-3033.5534.3833.0033.33-1.33%-0.77%2.21%80,792,9002,713,629,00085%33.59-1.40%33.501.21%32.940.94%32.610.38%0.51%
2021-12-2933.0035.0132.7933.780.66%-0.83%3.98%148,710,9005,065,601,000162%34.063.49%33.102.88%32.631.99%32.490.69%0.52%
2021-12-2831.3334.0031.2233.568.40%1.97%4.02%153,763,2005,060,762,000172%32.914.58%32.172.43%32.000.97%32.26-0.16%0.56%
2021-12-2730.5032.3330.5030.961.18%-1.63%-4.18%70,270,0002,211,607,00075%31.470.93%31.41-0.34%31.69-1.40%32.31-0.14%0.75%
2021-12-2431.6531.9830.6030.60-3.23%-1.87%-5.43%65,017,4002,027,526,00062%31.18-1.16%31.52-1.14%32.14-0.31%32.36-0.02%0.93%
2021-12-2331.2032.1130.6831.621.67%0.23%-2.30%75,072,1002,368,418,00062%31.55-0.68%31.88-1.88%32.24-0.25%32.360.64%1.22%
2021-12-2232.0132.5431.0631.10-2.39%-2.09%-3.29%79,137,1002,513,817,00065%31.77-1.50%32.49-0.13%32.32-0.61%32.160.85%1.20%
2021-12-2133.0233.1431.5831.86-5.12%-1.21%-0.09%93,558,7003,017,272,00077%32.25-2.67%32.540.10%32.52-0.76%31.891.05%1.13%
2021-12-2031.8533.8831.7733.584.45%1.35%6.41%125,627,8004,162,527,000108%33.133.71%32.500.62%32.770.73%31.561.12%0.95%
2021-12-1731.7932.7531.0032.150.78%0.63%3.02%82,567,2002,637,905,00072%31.95-0.16%32.30-1.60%32.530.26%31.210.65%0.81%
2021-12-1632.3532.6531.5031.90-1.15%-0.31%2.88%66,403,5002,124,863,00060%32.00-2.49%32.830.31%32.441.19%31.010.54%0.78%
2021-12-1533.1533.3132.2032.27-3.82%-1.66%4.63%96,680,7003,172,661,00092%32.82-1.14%32.730.93%32.061.77%30.841.04%0.84%
2021-12-1432.5034.3731.9033.553.23%1.07%9.92%155,816,9005,172,132,000159%33.193.03%32.432.77%31.512.84%30.521.75%0.83%
2021-12-1332.4832.8431.4032.50-0.37%0.88%8.34%157,999,8005,090,362,000176%32.220.50%31.562.89%30.632.16%30.001.65%0.73%
2021-12-1029.5532.6229.5032.6210.02%1.75%10.53%231,425,2007,419,376,000286%32.068.86%30.676.84%29.994.70%29.512.95%0.68%
2021-12-0929.1029.9728.7829.651.86%0.68%3.43%104,918,2003,089,696,000148%29.451.65%28.711.05%28.641.14%28.670.39%0.49%
2021-12-0827.2029.8227.1329.110.00%0.48%1.94%113,664,1003,293,019,000172%28.975.75%28.411.25%28.321.04%28.560.14%0.52%