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
2022-08-173.403.413.323.36-0.88%0.42%1.54%87,344,500292,227,000106%3.35-0.92%3.390.36%3.360.45%3.310.67%1.24%
2022-08-163.433.503.293.39-3.14%0.38%3.13%212,171,800716,405,000276%3.38-0.94%3.370.69%3.340.78%3.291.58%1.23%
2022-08-153.133.503.123.5010.06%2.67%8.16%244,868,100834,798,000426%3.412.99%3.353.59%3.323.62%3.244.02%1.08%
2022-08-123.423.423.163.182.25%-3.93%2.22%146,169,800483,789,000409%3.316.67%3.245.82%3.205.64%3.114.22%0.79%
2022-08-113.063.123.043.111.97%0.23%4.19%33,481,900103,884,000141%3.101.91%3.061.43%3.031.61%2.990.64%0.55%
2022-08-102.973.092.963.052.01%0.16%2.83%34,310,900104,467,000149%3.052.22%3.011.45%2.980.57%2.970.54%0.47%
2022-08-092.993.012.962.99-0.33%0.37%1.36%14,443,90043,025,00068%2.98-0.20%2.970.85%2.970.65%2.950.31%0.37%
2022-08-082.993.012.963.001.35%0.50%2.01%18,165,30054,226,00087%2.991.22%2.95-0.41%2.950.07%2.940.34%0.29%
2022-08-052.932.972.922.961.37%0.37%0.99%17,393,10051,299,00083%2.951.17%2.960.68%2.94-0.03%2.930.07%0.21%
2022-08-042.932.962.882.92-0.68%0.17%-0.31%24,356,40071,007,000118%2.92-2.38%2.94-0.44%2.95-0.24%2.93-0.03%0.12%
2022-08-032.893.062.872.942.08%-1.54%0.34%42,837,300127,929,000220%2.993.50%2.950.82%2.950.75%2.930.58%0.09%
2022-08-022.962.962.832.88-3.36%-0.17%-1.13%29,372,60084,752,000166%2.89-2.90%2.93-1.15%2.93-0.10%2.910.10%-0.02%
2022-08-012.953.012.922.981.36%0.30%2.41%19,267,10057,236,000111%2.970.44%2.960.65%2.930.83%2.911.15%-0.10%
2022-07-292.973.002.932.94-1.01%-0.61%2.19%12,917,80038,209,00067%2.960.10%2.941.07%2.910.24%2.881.81%-0.36%
2022-07-282.912.982.902.972.41%0.51%5.10%22,596,20066,762,00093%2.962.00%2.911.54%2.900.42%2.83-0.21%-0.89%
2022-07-272.882.922.872.901.05%0.10%2.40%10,592,20030,689,00042%2.901.83%2.87-0.28%2.89-0.10%2.83-0.39%-0.91%
2022-07-262.852.882.812.870.70%0.88%0.95%13,082,40037,225,00050%2.85-0.66%2.88-0.86%2.890.04%2.84-0.53%-0.91%
2022-07-252.912.932.832.85-2.06%-0.49%-0.28%16,155,70046,264,00061%2.86-1.85%2.90-0.48%2.891.23%2.86-0.49%-0.87%
2022-07-222.922.962.882.91-0.34%-0.27%1.32%13,044,10038,066,00049%2.92-0.03%2.910.73%2.862.29%2.87-0.76%-0.82%
2022-07-212.922.962.862.920.34%0.03%0.90%18,342,60053,538,00066%2.920.38%2.892.05%2.79-0.61%2.89-0.41%-0.75%
2022-07-202.902.942.892.910.00%0.07%0.14%19,727,40057,366,00071%2.911.40%2.842.72%2.81-0.39%2.91-0.45%-0.70%
2022-07-192.802.912.792.913.93%1.46%-0.31%30,408,60087,214,000108%2.873.46%2.76-0.79%2.82-0.60%2.92-0.68%-0.65%
2022-07-182.682.852.672.804.09%1.01%-4.73%38,973,700108,030,000137%2.772.40%2.78-1.52%2.84-1.63%2.94-1.51%-0.58%
2022-07-152.782.802.682.69-9.73%-0.63%-9.85%70,207,200190,077,000249%2.71-10.22%2.83-7.10%2.89-6.21%2.98-3.43%-0.43%
2022-07-143.063.062.962.98-2.30%-1.16%-3.56%24,145,60072,808,000117%3.02-0.99%3.04-0.95%3.08-0.71%3.09-0.45%-0.07%
2022-07-133.043.073.023.050.00%0.16%-1.74%16,884,60051,413,00081%3.05-0.94%3.07-1.29%3.10-0.26%3.10-0.35%-0.04%
2022-07-123.113.123.053.05-1.61%-0.78%-2.09%16,986,00052,213,00074%3.07-0.58%3.11-0.32%3.110.00%3.12-0.19%-0.04%
2022-07-113.133.143.073.10-0.64%0.26%-0.67%16,700,00051,638,00066%3.09-1.72%3.120.06%3.11-0.26%3.120.00%-0.06%
2022-07-083.113.183.103.120.32%-0.83%-0.03%24,432,60076,870,00094%3.151.13%3.120.81%3.110.29%3.120.00%-0.25%
2022-07-073.093.143.073.110.00%-0.03%-0.35%17,380,00054,063,00062%3.110.71%3.09-0.32%3.11-0.16%3.120.10%-0.21%