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:
冀东水泥( 000401.SZ 深证)
板块 :水泥制造_h   
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
2019-12-0614.7114.7314.5414.64-0.48%0.23%-2.32%17,339,400253,252,00062%14.61-0.51%14.70-0.77%14.88-0.28%14.990.15%0.49%
2019-12-0514.7314.8414.5714.710.14%0.20%-1.70%22,388,600328,689,00078%14.68-0.62%14.82-1.25%14.92-0.55%14.970.09%0.49%
2019-12-0415.1515.1514.5914.69-3.04%-0.56%-1.75%28,869,000426,486,000104%14.77-1.91%15.00-0.52%15.00-0.75%14.950.07%0.48%
2019-12-0315.0315.1614.8615.150.40%0.60%1.40%17,144,500258,201,00064%15.06-1.08%15.08-0.01%15.110.05%14.940.34%0.50%
2019-12-0215.1215.3715.0615.091.48%-0.88%1.34%25,197,800383,601,00087%15.222.38%15.08-0.01%15.110.27%14.890.45%0.51%
2019-11-2914.9615.0714.7614.87-0.54%0.00%0.31%15,433,300229,497,00054%14.87-1.34%15.09-0.18%15.060.46%14.820.33%0.45%
2019-11-2815.1715.3614.8414.95-1.06%-0.81%1.18%24,146,800363,932,00086%15.07-0.82%15.110.17%15.000.52%14.780.46%0.42%
2019-11-2715.0915.4814.9715.111.34%-0.57%2.73%32,498,400493,875,000115%15.200.88%15.091.12%14.920.72%14.710.69%0.40%
2019-11-2615.1715.2214.9114.91-2.04%-1.03%2.07%36,918,900556,174,000139%15.070.21%14.921.08%14.810.69%14.610.98%0.30%
2019-11-2514.4615.2414.4615.225.26%1.24%5.21%50,865,200764,678,000201%15.033.86%14.761.86%14.711.39%14.471.39%0.08%
2019-11-2214.4514.6614.3014.460.77%-0.10%1.35%24,879,800360,123,000106%14.480.86%14.49-0.63%14.510.38%14.270.14%-0.16%
2019-11-2114.4814.4914.2814.35-1.31%-0.01%0.72%16,333,000234,401,00071%14.35-1.77%14.580.22%14.450.07%14.250.01%-0.21%
2019-11-2014.790.000.0014.54-1.62%-0.48%2.06%22,867,300334,091,000102%14.61-0.31%14.550.85%14.440.66%14.250.23%-0.25%
2019-11-1914.2314.8414.2114.784.08%0.85%3.98%43,639,400639,553,000200%14.663.75%14.431.37%14.351.82%14.210.44%-0.32%
2019-11-1813.8814.2613.8814.201.07%0.52%0.34%13,910,300196,490,00066%14.130.14%14.230.32%14.090.55%14.15-0.15%-0.41%
2019-11-1514.2714.2914.0214.05-1.75%-0.40%-0.87%17,933,900252,999,00080%14.11-1.74%14.190.75%14.02-0.21%14.17-0.03%-0.47%
2019-11-1414.0514.5414.0014.302.29%-0.40%0.87%30,362,800435,917,000136%14.362.94%14.081.75%14.050.35%14.180.26%-0.56%
2019-11-1314.0314.0413.8613.98-0.50%0.24%-1.13%15,226,700212,360,00068%13.950.76%13.84-0.65%14.00-0.42%14.14-0.26%-0.71%
2019-11-1213.6614.1013.5614.053.23%1.50%-0.90%26,086,200361,096,000100%13.840.47%13.93-1.04%14.06-1.10%14.18-1.19%-0.88%
2019-11-1114.0814.0813.5213.61-4.15%-1.21%-5.14%26,687,400367,661,00095%13.78-3.71%14.08-1.66%14.21-0.93%14.35-1.02%-0.89%
2019-11-0814.4314.5214.1414.20-0.98%-0.75%-2.04%16,925,400242,174,00062%14.31-0.20%14.31-0.39%14.350.21%14.50-0.43%-0.93%
2019-11-0714.2414.4414.2114.340.70%0.03%-1.50%15,555,500223,004,00057%14.340.26%14.370.10%14.320.38%14.56-0.36%-1.01%
2019-11-0614.4014.4814.1714.24-1.11%-0.41%-2.55%17,693,900253,000,00065%14.30-0.91%14.360.29%14.260.00%14.61-0.42%-0.99%
2019-11-0514.3014.6014.2514.401.12%-0.21%-1.87%29,261,600422,251,000110%14.430.84%14.310.92%14.26-1.22%14.67-0.52%-0.96%
2019-11-0414.2114.5314.1914.240.14%-0.49%-3.46%26,971,100385,960,000106%14.311.09%14.18-0.07%14.44-1.10%14.75-0.69%-0.91%
2019-11-0113.9314.2613.8414.221.79%0.45%-4.26%20,687,100292,852,00083%14.160.60%14.19-2.23%14.60-0.91%14.85-0.93%-0.84%
2019-10-3114.2114.2213.9313.97-1.48%-0.72%-6.82%24,873,800350,007,00096%14.07-1.42%14.52-1.85%14.73-1.13%14.99-1.25%-0.77%
2019-10-3014.8014.8014.0114.18-4.70%-0.66%-6.60%47,879,000683,412,000188%14.27-5.23%14.79-2.61%14.90-2.20%15.18-1.98%-0.62%
2019-10-2915.4015.4514.7114.88-3.75%-1.21%-3.93%41,973,700632,187,000194%15.06-1.90%15.19-0.86%15.24-0.79%15.49-1.26%-0.37%
2019-10-2815.3015.4915.2115.460.00%0.70%-1.43%23,972,200368,053,000121%15.350.60%15.32-0.11%15.36-0.22%15.69-1.41%-0.21%