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
2022-01-1910.2510.3010.0510.14-1.07%-0.21%-4.10%8,306,60084,400,00066%10.16-1.33%10.26-1.14%10.46-1.21%10.57-0.58%0.20%
2022-01-1810.3910.4310.2310.25-1.25%-0.47%-3.62%8,286,10085,333,00057%10.30-0.15%10.38-1.78%10.59-0.47%10.64-0.04%0.37%
2022-01-1710.3610.3810.2310.380.58%0.65%-2.43%8,002,50082,533,00054%10.31-1.48%10.56-1.18%10.64-0.13%10.64-0.01%0.37%
2022-01-1410.6210.6710.3010.32-3.10%-1.41%-3.01%12,083,600126,487,00082%10.47-2.75%10.69-0.44%10.65-0.12%10.640.08%0.29%
2022-01-1310.8010.9510.6310.65-1.84%-1.06%0.17%15,564,600167,541,000111%10.76-0.19%10.740.71%10.660.01%10.630.37%0.18%
2022-01-1210.6510.9210.5610.851.88%0.61%2.43%15,868,500171,123,000118%10.781.26%10.660.91%10.66-0.11%10.590.45%0.06%
2022-01-1110.4810.7810.4710.651.72%0.00%0.99%14,103,000150,203,000111%10.652.26%10.56-0.47%10.670.28%10.550.56%-0.10%
2022-01-1010.4210.5010.3010.470.00%0.53%-0.16%7,441,60077,501,00058%10.42-1.35%10.61-0.92%10.640.10%10.490.51%-0.21%
2022-01-0710.7110.7510.4310.47-2.33%-0.82%0.35%14,372,900151,736,000108%10.56-1.80%10.710.16%10.630.26%10.430.21%-0.32%
2022-01-0610.9110.9510.6810.72-1.74%-0.29%2.96%16,915,600181,852,000135%10.75-0.19%10.700.78%10.610.77%10.410.44%-0.34%
2022-01-0510.5811.0110.5010.913.71%1.29%5.25%26,506,400285,506,000223%10.772.98%10.612.24%10.521.79%10.371.12%-0.40%
2022-01-0410.4410.6310.2810.521.25%0.58%2.62%12,637,500132,181,000120%10.461.00%10.380.54%10.341.05%10.25-0.08%-0.53%
2021-12-3110.3310.4510.2310.391.17%0.34%1.28%8,874,20091,890,00078%10.360.58%10.320.44%10.230.85%10.26-0.76%-0.57%
2021-12-3010.3310.3810.2110.270.29%-0.24%-0.66%8,962,90092,270,00073%10.30-0.26%10.281.00%10.15-0.08%10.34-1.01%-0.49%
2021-12-2910.1710.4510.1710.240.69%-0.79%-1.94%10,786,000111,338,00081%10.321.24%10.181.23%10.15-0.20%10.44-0.86%-0.35%
2021-12-2810.2310.3210.1010.170.10%-0.26%-3.46%7,447,00075,930,00051%10.201.68%10.05-0.44%10.17-0.03%10.53-1.09%-0.29%
2021-12-279.8110.199.7710.162.94%1.32%-4.60%11,559,500115,924,00066%10.030.25%10.10-1.16%10.18-0.98%10.65-0.54%-0.13%
2021-12-2410.3710.379.869.87-4.64%-1.33%-7.83%15,684,500156,888,00086%10.00-3.13%10.22-1.01%10.28-2.05%10.71-0.59%-0.01%
2021-12-2310.4010.4210.2510.35-0.86%0.23%-3.91%9,897,500102,198,00056%10.33-0.89%10.32-0.49%10.49-1.53%10.77-0.04%0.11%
2021-12-2210.2810.5310.2110.441.46%0.20%-3.11%10,920,600113,786,00059%10.422.04%10.37-1.66%10.66-1.07%10.78-0.15%0.15%
2021-12-2110.2510.3110.1110.290.88%0.77%-4.64%10,669,300108,940,00056%10.21-2.09%10.55-2.30%10.77-1.31%10.79-0.19%0.21%
2021-12-2010.9010.9210.2010.20-5.47%-2.20%-5.66%19,793,900206,430,000101%10.43-4.41%10.79-1.94%10.91-0.71%10.81-0.44%0.30%
2021-12-1711.0211.1610.7710.79-2.44%-1.10%-0.64%16,092,800175,569,00085%10.91-1.67%11.01-0.43%10.990.34%10.860.05%0.43%
2021-12-1610.9611.2410.9611.061.47%-0.32%1.89%17,589,700195,160,00089%11.100.83%11.050.64%10.960.84%10.860.33%0.57%
2021-12-1511.1411.2210.8410.90-2.24%-0.95%0.75%20,461,800225,169,00096%11.00-0.53%10.980.77%10.860.51%10.82-0.23%0.67%
2021-12-1410.8011.3010.8011.153.34%0.79%2.82%31,287,300346,136,000124%11.062.36%10.902.07%10.811.19%10.840.49%1.02%
2021-12-1310.7310.9610.5810.790.56%-0.17%-0.01%16,428,700177,565,00064%10.811.24%10.680.36%10.68-0.23%10.790.68%1.15%
2021-12-1010.5010.7810.4510.732.48%0.51%0.11%16,051,500171,369,00062%10.681.13%10.64-0.02%10.71-0.41%10.720.55%1.13%
2021-12-0910.6810.7510.4210.47-1.87%-0.82%-1.77%16,915,100178,566,00063%10.56-1.34%10.64-1.12%10.75-0.26%10.660.39%1.16%
2021-12-0810.6310.8510.5210.670.00%-0.28%0.49%14,404,400154,125,00055%10.700.23%10.76-0.44%10.78-0.79%10.620.49%1.15%