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:
华鲁恒升( 600426.SH 上证)
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
2022-08-1728.9129.0828.5528.85-0.59%0.27%1.10%8,836,600254,247,00053%28.77-1.33%29.22-0.29%29.18-0.26%28.540.37%0.17%
2022-08-1629.5829.6428.9129.02-1.86%-0.48%2.08%10,180,200296,862,00059%29.16-0.84%29.300.15%29.260.22%28.430.46%0.11%
2022-08-1529.1929.7328.9829.571.09%0.55%4.49%23,354,200686,801,000129%29.410.65%29.260.21%29.191.19%28.300.59%0.03%
2022-08-1229.0629.4728.9729.250.62%0.11%3.97%12,105,100353,677,00069%29.220.66%29.200.41%28.851.60%28.130.14%-0.04%
2022-08-1129.1829.2228.8429.07-0.72%0.16%3.48%13,068,400379,312,00074%29.03-0.96%29.081.17%28.401.04%28.090.10%0.02%
2022-08-1028.7529.5128.6029.281.31%-0.09%4.33%17,689,700518,398,00098%29.311.58%28.742.56%28.101.12%28.070.43%0.08%
2022-08-0928.7629.0928.5128.900.45%0.17%3.42%14,872,800429,087,00084%28.851.69%28.031.45%27.790.61%27.950.23%0.14%
2022-08-0827.0228.8427.0128.775.69%1.41%3.19%31,064,900881,306,000176%28.375.65%27.621.74%27.620.69%27.880.28%0.16%
2022-08-0527.2927.2926.6627.22-0.37%1.36%-2.10%19,653,100527,760,000118%26.85-1.08%27.15-1.19%27.43-1.15%27.80-0.58%0.15%
2022-08-0427.8027.8126.8727.32-0.94%0.64%-2.31%16,905,900458,945,000103%27.15-1.34%27.48-0.91%27.75-0.97%27.97-0.30%0.22%
2022-08-0327.8328.2127.1127.58-1.29%0.24%-1.68%16,198,200445,696,000102%27.52-0.66%27.73-1.02%28.02-0.37%28.05-0.24%0.24%
2022-08-0228.1828.2727.1027.94-0.96%0.88%-0.64%23,128,700640,585,000150%27.70-1.16%28.02-1.17%28.13-0.49%28.12-0.37%0.22%
2022-08-0128.2728.3027.7628.21-1.16%0.67%-0.05%14,925,300418,247,000100%28.02-1.80%28.35-0.09%28.26-0.07%28.22-0.04%0.20%
2022-07-2928.5128.8328.2028.54-0.14%0.01%1.08%14,328,600408,892,00086%28.540.24%28.380.43%28.280.25%28.230.67%0.20%
2022-07-2828.0028.6827.9228.581.13%0.39%1.90%18,617,300530,037,000101%28.471.43%28.260.59%28.220.45%28.050.70%0.09%
2022-07-2728.2328.3527.8128.260.04%0.68%1.46%12,991,600364,659,00070%28.07-0.17%28.09-0.20%28.09-0.08%27.851.02%-0.05%
2022-07-2627.9528.2927.8828.250.86%0.47%2.46%10,970,700308,475,00054%28.120.10%28.150.21%28.11-0.27%27.570.50%-0.30%
2022-07-2528.3728.4827.9028.01-1.75%-0.28%2.10%12,800,700359,575,00059%28.09-0.41%28.09-0.09%28.18-0.05%27.440.20%-0.43%
2022-07-2227.9628.5427.9628.512.37%1.08%4.12%18,244,200514,575,00082%28.211.04%28.11-0.32%28.200.93%27.380.09%-0.49%
2022-07-2128.2028.2027.8127.85-1.35%-0.24%1.80%12,898,000360,065,00059%27.92-0.95%28.20-0.17%27.940.80%27.36-0.15%-0.53%
2022-07-2028.3328.4928.0028.23-0.25%0.16%3.03%12,101,900341,081,00054%28.18-0.80%28.251.23%27.721.48%27.40-0.42%-0.53%
2022-07-1928.3128.8028.1928.30-0.42%-0.39%2.86%18,891,600536,708,00075%28.410.78%27.911.47%27.310.96%27.51-0.53%-0.52%
2022-07-1827.3628.6727.2428.424.06%0.82%2.75%34,749,000979,531,000131%28.193.07%27.502.95%27.051.03%27.66-0.04%-0.47%
2022-07-1526.5127.5926.4027.313.02%-0.15%-1.30%34,596,900946,235,000132%27.353.38%26.711.17%26.780.08%27.67-0.49%-0.52%
2022-07-1426.4926.7726.1426.51-0.34%0.20%-4.66%17,804,300471,049,00070%26.461.02%26.41-0.71%26.76-1.13%27.81-0.71%-0.51%
2022-07-1326.3026.7725.7726.600.68%1.57%-5.01%33,249,600870,814,000129%26.19-1.72%26.60-2.11%27.06-2.49%28.00-1.42%-0.48%
2022-07-1227.1527.2526.2026.42-2.65%-0.85%-6.99%26,055,000694,289,000103%26.65-2.13%27.17-2.35%27.75-2.21%28.41-0.87%-0.44%
2022-07-1127.7227.8327.0127.14-2.79%-0.32%-5.29%19,299,300525,461,00079%27.23-3.19%27.82-1.67%28.38-0.77%28.66-0.41%-0.37%
2022-07-0828.5028.6427.9227.92-1.48%-0.72%-2.97%12,990,700365,340,00052%28.12-0.27%28.29-1.29%28.60-0.31%28.77-0.26%-0.37%
2022-07-0728.1128.6827.7128.340.00%0.50%-1.76%19,988,500563,683,00078%28.20-0.69%28.66-0.31%28.69-0.46%28.85-0.14%-0.35%