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:
鲁西化工( 000830.SZ 深证)
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
2022-01-1915.6515.7115.4315.61-0.76%0.42%-0.08%20,503,800318,711,00071%15.54-0.44%15.520.11%15.57-0.41%15.620.13%0.22%
2022-01-1815.4015.7815.3115.732.21%0.76%0.81%30,448,200475,348,000105%15.611.78%15.50-0.41%15.64-0.65%15.600.23%0.22%
2022-01-1715.5015.5015.2315.39-0.97%0.33%-1.14%20,278,900311,067,00071%15.34-0.94%15.56-0.99%15.74-0.14%15.570.01%0.18%
2022-01-1415.5215.5715.3415.54-0.58%0.36%-0.17%19,309,800299,002,00069%15.48-1.79%15.72-0.85%15.760.17%15.570.10%0.14%
2022-01-1315.8816.0215.6115.63-1.70%-0.86%0.51%29,091,600458,661,000106%15.77-0.26%15.850.30%15.730.45%15.550.21%0.07%
2022-01-1216.0716.0915.6815.90-0.87%0.59%2.47%33,883,900535,596,000129%15.81-0.79%15.800.66%15.660.56%15.520.39%-0.01%
2022-01-1115.6116.1015.5516.042.69%0.67%3.77%49,609,400790,442,000205%15.932.27%15.701.72%15.581.35%15.460.95%-0.15%
2022-01-1015.4515.7015.3815.621.30%0.26%2.02%28,865,800449,713,000136%15.580.82%15.430.61%15.370.46%15.310.34%-0.40%
2022-01-0715.2715.6315.1715.420.92%-0.21%1.06%32,576,200503,405,000158%15.451.78%15.340.70%15.300.37%15.260.07%-0.45%
2022-01-0615.1315.3115.0515.280.13%0.64%0.21%19,315,200293,270,00099%15.18-0.86%15.23-0.11%15.24-0.30%15.25-0.20%-0.46%
2022-01-0515.2515.4115.2015.260.26%-0.35%-0.12%24,590,900376,573,000123%15.310.79%15.250.16%15.290.16%15.280.09%-0.46%
2022-01-0415.3215.3515.0215.22-0.26%0.17%-0.29%23,873,300362,720,000122%15.19-0.28%15.23-0.58%15.260.22%15.27-0.13%-0.50%
2021-12-3115.2115.3215.1115.260.33%0.16%-0.16%14,766,900224,982,00070%15.24-0.14%15.310.11%15.230.10%15.29-0.48%-0.52%
2021-12-3015.4015.4315.2015.21-0.98%-0.31%-0.97%19,201,300292,954,00087%15.26-1.08%15.300.53%15.21-0.30%15.36-0.60%-0.45%
2021-12-2915.2915.5715.2615.360.72%-0.41%-0.59%20,180,800311,244,00088%15.421.59%15.220.66%15.26-0.07%15.45-0.50%-0.37%
2021-12-2815.0815.2715.0715.251.13%0.45%-1.80%15,373,300233,402,00061%15.181.23%15.12-0.68%15.270.01%15.53-1.04%-0.29%
2021-12-2715.1015.1314.7715.08-0.33%0.55%-3.90%16,805,200252,038,00056%15.00-1.10%15.22-0.93%15.27-0.37%15.69-1.54%-0.13%
2021-12-2415.4615.4915.1015.13-2.07%-0.22%-5.07%20,845,700316,103,00056%15.16-2.11%15.36-0.09%15.32-0.93%15.94-0.18%0.18%
2021-12-2315.4815.6215.4115.45-0.26%-0.26%-3.24%18,195,600281,861,00049%15.490.36%15.380.32%15.47-0.72%15.97-0.04%0.21%
2021-12-2215.2415.5915.2315.491.57%0.35%-3.02%25,072,300387,007,00066%15.441.63%15.33-0.93%15.58-0.76%15.97-0.19%0.24%
2021-12-2115.1315.2915.1015.250.66%0.40%-4.71%19,099,500290,099,00049%15.19-0.89%15.47-1.45%15.70-1.41%16.00-0.25%0.29%
2021-12-2015.8015.8115.1315.15-4.60%-1.15%-5.57%40,394,300619,065,00096%15.33-3.89%15.70-1.78%15.92-2.14%16.04-0.33%0.37%
2021-12-1716.1416.1415.8515.88-1.43%-0.42%-1.34%23,584,100376,101,00059%15.95-0.50%15.98-0.84%16.270.17%16.100.22%0.43%
2021-12-1615.8616.1615.7516.111.70%0.52%0.31%28,214,700452,202,00068%16.030.33%16.12-1.44%16.240.23%16.060.14%0.45%
2021-12-1516.0216.2215.8115.84-1.86%-0.85%-1.23%35,043,400559,821,00082%15.98-1.71%16.350.11%16.210.01%16.040.27%0.50%
2021-12-1416.4416.6016.0816.14-2.83%-0.70%0.91%56,672,400921,107,000133%16.25-1.96%16.340.57%16.200.37%16.000.60%0.51%
2021-12-1315.8516.9015.8516.615.66%0.19%4.47%84,728,6001,404,602,000203%16.585.67%16.242.95%16.141.80%15.901.51%0.52%
2021-12-1015.7015.8115.5815.72-0.19%0.20%0.36%24,321,300381,553,00063%15.69-0.36%15.78-0.81%15.860.18%15.660.18%0.38%
2021-12-0915.8815.9015.6615.75-1.13%0.03%0.74%29,505,100464,546,00076%15.75-0.95%15.91-0.10%15.83-0.07%15.640.22%0.36%
2021-12-0815.9616.0215.8215.930.00%0.21%2.12%27,565,000438,164,00073%15.90-0.70%15.920.56%15.840.43%15.600.35%0.35%