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:
合力泰( 002217.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
2022-01-193.944.023.923.990.00%0.83%-0.89%62,217,700246,186,00038%3.96-2.27%4.030.32%4.00-0.22%4.030.22%1.51%
2022-01-184.104.143.963.99-4.32%-1.46%-0.67%116,551,200471,906,00074%4.05-0.05%4.020.70%4.01-0.60%4.020.35%1.53%
2022-01-173.904.203.904.176.11%2.94%4.17%175,893,300712,510,000119%4.052.74%3.990.33%4.03-0.98%4.000.35%1.55%
2022-01-143.894.023.873.930.51%-0.33%-1.48%107,177,700422,572,00079%3.94-0.38%3.98-1.58%4.070.74%3.990.15%1.54%
2022-01-134.014.053.903.91-3.22%-1.21%-1.83%138,391,500547,798,000110%3.96-1.54%4.04-1.58%4.040.03%3.980.13%1.55%
2022-01-123.984.143.934.04-0.25%0.50%1.56%177,764,900714,617,000159%4.02-2.00%4.111.13%4.040.47%3.980.51%1.57%
2022-01-114.144.263.994.05-4.71%-1.27%2.32%283,207,5001,161,617,000301%4.10-1.28%4.061.15%4.021.64%3.961.91%1.55%
2022-01-103.974.253.884.2510.10%2.29%9.42%379,064,4001,575,080,000569%4.1611.87%4.0210.03%3.969.34%3.888.89%1.38%
2022-01-073.533.863.503.869.97%3.93%8.21%130,631,000485,135,000368%3.715.36%3.653.63%3.623.19%3.572.35%0.55%
2022-01-063.523.553.513.51-0.85%-0.43%0.72%25,609,50090,283,00095%3.530.26%3.520.31%3.510.40%3.490.26%0.38%
2022-01-053.573.573.483.540.00%0.68%1.84%37,406,300131,537,000132%3.52-0.37%3.510.40%3.490.37%3.480.43%0.42%
2022-01-043.503.563.473.541.43%0.31%2.28%35,420,000124,982,000121%3.531.61%3.501.16%3.480.81%3.460.49%0.47%
2021-12-313.483.513.453.490.29%0.49%1.34%18,932,60065,751,00066%3.470.06%3.460.09%3.45-0.17%3.440.29%0.45%
2021-12-303.423.493.423.481.75%0.26%1.34%23,269,00080,763,00081%3.471.37%3.460.44%3.46-0.03%3.430.29%0.44%
2021-12-293.463.463.413.42-0.58%-0.12%-0.12%16,843,00057,670,00058%3.42-1.13%3.44-0.66%3.460.00%3.420.23%0.43%
2021-12-283.413.523.413.440.58%-0.66%0.70%22,108,40076,568,00075%3.460.99%3.46-0.09%3.460.32%3.420.32%0.41%
2021-12-273.443.463.403.42-0.58%-0.26%0.44%23,268,10079,777,00081%3.43-1.61%3.470.00%3.450.29%3.410.27%0.38%
2021-12-243.483.543.433.44-1.15%-1.29%1.30%35,598,500124,075,000129%3.490.40%3.470.70%3.440.64%3.400.56%0.37%
2021-12-233.453.503.433.480.87%0.26%3.05%33,114,500114,950,000129%3.470.78%3.440.82%3.420.68%3.380.66%0.32%
2021-12-223.453.493.403.450.00%0.17%2.83%39,039,600134,450,000155%3.440.67%3.410.80%3.390.77%3.360.69%0.25%
2021-12-213.353.483.343.453.29%0.85%3.54%50,580,100173,010,000217%3.422.09%3.391.29%3.371.11%3.330.91%0.15%
2021-12-203.323.393.323.340.00%-0.33%1.15%23,476,60078,676,000114%3.350.12%3.340.30%3.330.42%3.300.27%0.02%
2021-12-173.343.363.323.340.00%-0.21%1.43%22,182,80074,236,000110%3.350.42%3.330.48%3.320.33%3.290.21%-0.04%
2021-12-163.313.353.303.340.60%0.21%1.64%21,296,30070,987,000111%3.330.24%3.320.55%3.310.27%3.290.12%-0.08%
2021-12-153.293.363.283.320.61%-0.15%1.16%24,618,80081,848,000129%3.331.25%3.300.49%3.300.55%3.280.12%-0.13%
2021-12-143.283.303.263.300.30%0.49%0.67%15,213,80049,967,00080%3.280.18%3.28-0.15%3.280.25%3.280.03%-0.17%
2021-12-133.293.303.273.29-0.30%0.37%0.40%16,521,20054,149,00086%3.28-0.40%3.290.31%3.270.06%3.280.09%-0.22%
2021-12-103.313.323.273.30-0.30%0.27%0.79%17,320,10056,994,00088%3.29-0.09%3.280.46%3.270.03%3.270.09%-0.29%
2021-12-093.253.313.233.312.16%0.49%1.19%27,907,20091,918,000136%3.291.45%3.260.40%3.270.06%3.27-0.09%-0.35%
2021-12-083.253.263.233.240.00%-0.22%-1.04%19,906,60064,645,00099%3.250.22%3.25-0.31%3.27-0.31%3.27-0.27%-0.36%