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:
鲁北化工( 600727.SH 上证)
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
2022-08-177.827.857.727.830.26%0.00%0.00%6,200,10048,263,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-08-167.817.837.747.810.13%0.27%2.37%4,485,40034,936,00099%7.790.48%7.770.43%7.720.40%7.630.70%-0.29%
2022-08-157.747.847.687.800.52%0.62%2.96%5,194,70040,270,000104%7.75-0.28%7.740.55%7.690.43%7.580.04%-0.45%
2022-08-127.757.827.707.760.13%-0.18%2.47%5,150,70040,042,000105%7.770.99%7.700.73%7.660.83%7.57-0.05%-0.45%
2022-08-117.607.777.587.752.38%0.68%2.28%6,684,30051,456,000133%7.701.42%7.640.78%7.600.89%7.58-0.12%-0.42%
2022-08-107.607.647.547.57-0.13%-0.26%-0.21%3,859,30029,292,00078%7.590.12%7.580.57%7.530.25%7.59-0.22%-0.45%
2022-08-097.607.647.537.58-0.39%-0.01%-0.30%3,240,50024,566,00066%7.580.13%7.540.57%7.510.55%7.60-0.21%-0.48%
2022-08-087.537.617.487.610.93%0.52%-0.12%3,411,70025,829,00068%7.571.26%7.500.20%7.47-0.44%7.62-0.33%-0.55%
2022-08-057.487.557.417.540.80%0.84%-1.36%4,164,60031,139,00078%7.480.39%7.480.40%7.50-0.79%7.64-0.64%-0.58%
2022-08-047.447.507.387.481.36%0.43%-2.77%3,849,00028,669,00068%7.45-0.75%7.45-0.92%7.56-0.76%7.69-1.03%-0.60%
2022-08-037.347.607.347.38-0.27%-1.65%-5.06%5,819,70043,669,00092%7.501.16%7.52-1.11%7.62-0.63%7.77-1.04%-0.61%
2022-08-027.717.727.267.40-5.13%-0.24%-5.79%9,273,60068,787,000127%7.42-4.07%7.60-2.38%7.67-1.58%7.86-0.90%-0.62%
2022-08-017.737.817.677.800.39%0.87%-1.59%4,830,10037,353,00069%7.73-0.73%7.79-0.32%7.79-0.23%7.930.00%-0.70%
2022-07-297.817.847.737.77-0.89%-0.26%-1.97%5,789,50045,102,00080%7.79-0.68%7.81-0.04%7.81-0.47%7.930.25%-0.73%
2022-07-287.857.877.827.840.26%-0.04%-0.83%4,668,30036,614,00056%7.840.44%7.820.12%7.85-1.00%7.91-0.39%-0.83%
2022-07-277.807.847.787.82-0.13%0.14%-1.47%3,706,10028,940,00043%7.810.26%7.81-0.64%7.93-0.74%7.94-0.55%-0.79%
2022-07-267.787.847.727.830.77%0.53%-1.89%3,883,70030,250,00042%7.79-0.37%7.86-1.41%7.99-0.11%7.98-0.89%-0.73%
2022-07-257.897.927.747.77-1.65%-0.61%-3.51%5,625,20043,977,00056%7.82-1.36%7.97-0.88%7.990.11%8.05-0.64%-0.62%
2022-07-227.968.047.847.90-1.50%-0.33%-2.53%6,950,80055,089,00066%7.93-1.94%8.040.01%7.990.68%8.11-0.81%-0.55%
2022-07-218.128.168.008.02-1.96%-0.78%-1.85%10,115,20081,759,00092%8.080.21%8.040.92%7.93-0.15%8.17-1.10%-0.46%
2022-07-207.958.207.908.183.02%1.41%-0.99%14,007,700112,981,000118%8.071.52%7.971.76%7.94-0.44%8.26-1.16%-0.29%
2022-07-197.868.097.827.940.89%-0.06%-5.01%8,575,70068,131,00065%7.951.87%7.83-0.76%7.98-1.56%8.36-1.71%-0.10%
2022-07-187.697.897.667.872.47%0.91%-7.46%7,236,50056,436,00043%7.800.21%7.89-1.71%8.10-1.27%8.50-0.32%0.25%
2022-07-158.008.097.687.68-6.68%-1.32%-9.98%17,291,400134,575,00093%7.78-5.59%8.03-4.35%8.21-2.73%8.53-0.75%0.34%
2022-07-148.338.338.188.23-1.20%-0.17%-4.25%6,950,00057,296,00041%8.24-0.71%8.39-0.62%8.44-1.21%8.600.06%0.38%
2022-07-138.408.408.218.33-0.95%0.33%-3.03%9,559,00079,366,00057%8.30-3.04%8.44-0.85%8.54-0.84%8.590.04%0.32%
2022-07-128.528.708.398.41-1.64%-1.79%-2.06%10,669,60091,368,00066%8.561.39%8.51-0.89%8.61-1.08%8.590.15%0.25%
2022-07-118.408.578.258.550.94%1.23%-0.28%10,136,20085,607,00063%8.45-0.94%8.59-0.74%8.710.25%8.570.08%0.19%
2022-07-088.748.808.448.47-2.76%-0.66%-1.13%14,102,200120,233,00090%8.53-2.29%8.65-1.37%8.690.17%8.570.14%0.10%
2022-07-078.618.868.468.710.00%-0.18%1.81%17,353,800151,436,000119%8.730.55%8.770.80%8.670.57%8.560.56%0.04%