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:
鲁阳节能( 002088.SZ 深证)
板块 :非金属矿物制品_h   
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
2022-01-1722.2322.4321.8822.11-0.05%-0.19%-8.96%2,357,70052,230,00056%22.15-0.92%22.68-1.92%23.29-1.65%24.29-1.33%0.04%
2022-01-1422.8422.8922.0022.12-2.77%-1.07%-10.14%4,092,80091,510,00091%22.36-3.69%23.12-3.26%23.68-2.31%24.62-1.60%0.28%
2022-01-1323.9223.9922.7122.75-4.89%-2.00%-9.05%4,693,700108,965,00096%23.22-3.65%23.90-2.49%24.24-1.54%25.02-0.66%0.60%
2022-01-1224.3224.5823.8323.92-1.64%-0.72%-5.01%2,729,00065,753,00055%24.09-2.48%24.51-0.91%24.62-0.99%25.18-0.01%0.78%
2022-01-1124.6825.3424.1824.32-1.94%-1.56%-3.43%3,311,50081,813,00061%24.710.19%24.740.02%24.87-0.91%25.180.47%0.96%
2022-01-1024.9725.1024.2024.80-0.72%0.57%-1.07%3,173,20078,250,00053%24.66-0.63%24.73-0.93%25.10-1.01%25.070.45%1.10%
2022-01-0724.5325.2824.2224.982.34%0.66%0.10%4,157,900103,182,00070%24.820.51%24.96-1.27%25.35-0.69%24.960.51%1.11%
2022-01-0625.0025.1824.3424.41-2.36%-1.13%-1.68%3,533,90087,253,00060%24.69-2.32%25.28-1.46%25.530.13%24.830.63%1.08%
2022-01-0525.5525.7924.8825.00-2.23%-1.09%1.33%5,011,900126,680,00089%25.28-1.62%25.66-0.38%25.500.52%24.670.90%1.01%
2022-01-0426.2626.2625.2825.57-1.65%-0.47%4.57%5,205,400133,739,00098%25.69-1.23%25.761.00%25.361.25%24.451.00%0.90%
2021-12-3125.6726.2025.5226.001.29%-0.05%7.39%4,846,700126,072,00097%26.011.42%25.501.36%25.051.41%24.211.09%0.73%
2021-12-3025.0025.9924.7825.672.97%0.08%7.19%8,582,900220,139,000179%25.652.92%25.162.12%24.702.06%23.951.66%0.59%
2021-12-2925.0525.2824.4124.93-0.48%0.03%5.83%6,505,200162,124,000145%24.920.30%24.641.64%24.201.82%23.561.07%0.40%
2021-12-2824.9425.1824.5125.051.46%0.82%7.47%8,628,600214,398,000195%24.852.65%24.242.99%23.773.10%23.311.82%0.24%
2021-12-2722.7624.9422.5324.698.38%2.00%7.85%8,535,600206,614,000207%24.216.04%23.544.58%23.063.54%22.891.83%-0.08%
2021-12-2422.8023.1522.4322.780.35%-0.21%1.33%3,503,50079,974,00088%22.831.22%22.511.61%22.270.28%22.480.59%-0.33%
2021-12-2322.4022.8522.0722.702.02%0.65%1.57%3,293,20074,271,00078%22.551.87%22.150.89%22.21-0.76%22.350.17%-0.46%
2021-12-2221.7722.4121.5822.253.10%0.50%-0.28%3,505,60077,610,00076%22.141.86%21.95-0.67%22.38-1.25%22.31-0.05%-0.54%
2021-12-2121.7222.0821.5521.58-0.55%-0.71%-3.32%3,147,70068,413,00065%21.73-1.06%22.10-2.47%22.66-0.29%22.32-0.19%-0.61%
2021-12-2022.2022.4221.6721.70-2.34%-1.21%-2.97%2,602,50057,166,00049%21.97-2.88%22.66-1.48%22.730.45%22.36-0.70%-0.72%
2021-12-1723.0123.1822.2222.22-3.43%-1.76%-1.34%2,913,40065,893,00052%22.62-2.04%23.000.57%22.620.86%22.52-0.29%-0.71%
2021-12-1623.4023.4822.8523.01-1.62%-0.34%1.88%4,514,900104,239,00082%23.09-0.11%22.871.64%22.430.71%22.59-0.30%-0.69%
2021-12-1522.5023.6822.3023.393.59%1.19%3.25%6,435,200148,744,000119%23.113.38%22.502.38%22.270.90%22.65-0.53%-0.65%
2021-12-1422.0522.6821.7522.581.71%0.99%-0.85%4,998,800111,764,00091%22.362.14%21.980.20%22.08-0.14%22.77-1.35%-0.66%
2021-12-1321.9322.3021.4722.200.14%1.42%-3.84%5,329,200116,657,00090%21.890.74%21.93-0.52%22.11-1.50%23.09-0.66%-0.53%
2021-12-1021.9322.1721.5022.171.09%2.03%-4.60%5,827,900126,635,00098%21.73-2.00%22.05-1.06%22.44-1.27%23.24-0.67%-0.51%
2021-12-0922.4822.6621.8421.93-2.49%-1.10%-6.27%5,916,500131,184,000104%22.17-0.49%22.28-1.98%22.73-1.44%23.40-0.71%-0.51%
2021-12-0822.2022.5721.9022.491.35%0.93%-4.55%4,792,700106,798,00087%22.28-0.35%22.73-1.30%23.06-1.77%23.56-0.72%-0.49%
2021-12-0723.0523.2621.8222.19-3.73%-0.77%-6.50%8,182,800182,982,000155%22.36-4.78%23.03-3.06%23.48-3.06%23.73-1.33%-0.43%
2021-12-0624.0724.5823.0223.050.00%-1.85%-4.17%6,873,000161,410,000151%23.49-1.43%23.76-2.03%24.22-0.35%24.05-0.57%-0.32%