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
2019-07-2317.1717.2817.0117.191.06%0.38%-4.49%18,640,200319,212,00068%17.13-1.15%17.48-1.54%17.79-1.13%18.00-0.93%-0.28%
2019-07-2217.9717.9917.0017.01-4.92%-1.82%-6.36%32,382,600561,037,000115%17.33-3.54%17.76-2.80%17.99-1.79%18.17-0.88%-0.10%
2019-07-1918.2518.3417.7217.89-1.60%-0.40%-2.39%24,556,400441,064,00091%17.96-1.85%18.27-1.17%18.32-0.25%18.33-0.46%0.04%
2019-07-1818.5818.6218.1518.18-2.42%-0.66%-1.26%16,172,900295,965,00062%18.30-2.17%18.48-0.01%18.360.55%18.41-0.36%0.16%
2019-07-1718.4818.9518.3018.631.36%-0.40%0.82%15,792,900295,412,00058%18.711.45%18.481.08%18.260.62%18.48-0.11%0.31%
2019-07-1618.5218.6418.3418.38-1.55%-0.31%-0.65%12,926,000238,335,00044%18.440.40%18.290.81%18.15-0.68%18.50-0.18%0.43%
2019-07-1518.1718.7317.9218.673.38%1.66%0.73%24,408,000448,258,00077%18.371.42%18.140.39%18.27-0.33%18.530.06%0.59%
2019-07-1217.9818.3017.9118.061.12%-0.27%-2.50%21,747,600393,805,00065%18.110.65%18.07-1.18%18.34-0.56%18.520.21%0.72%
2019-07-1118.2418.2617.7117.86-1.60%-0.73%-3.38%31,391,700564,754,00093%17.99-0.59%18.29-1.00%18.44-0.96%18.48-0.02%0.73%
2019-07-1019.2619.2817.5918.15-5.32%0.29%-1.83%60,816,8001,100,666,000193%18.10-4.94%18.47-2.26%18.62-1.45%18.49-0.08%0.74%
2019-07-0918.8419.1818.8119.172.62%0.69%3.60%27,568,800524,842,000107%19.041.62%18.900.17%18.890.31%18.500.80%0.70%
2019-07-0819.1019.1118.3218.68-1.68%-0.29%1.77%26,945,100504,795,000109%18.73-1.00%18.87-0.15%18.830.56%18.360.56%0.60%
2019-07-0518.9819.1618.7219.000.05%0.40%4.09%21,324,400403,545,00093%18.92-0.08%18.890.29%18.731.05%18.250.75%0.57%
2019-07-0418.9519.1318.7018.991.61%0.26%4.81%31,825,100602,755,000142%18.940.64%18.841.18%18.531.10%18.121.15%0.54%
2019-07-0318.7219.0718.5818.69-0.69%-0.69%4.34%28,203,700530,768,000131%18.820.28%18.621.65%18.331.34%17.911.06%0.46%
2019-07-0218.4318.9818.3818.821.67%0.29%6.18%36,082,800677,119,000174%18.772.41%18.322.14%18.092.15%17.731.45%0.42%
2019-07-0118.0218.7017.8118.515.11%1.01%5.95%37,186,300681,443,000195%18.333.96%17.932.66%17.711.98%17.471.27%0.28%
2019-06-2817.3717.7617.3117.611.38%-0.10%2.08%23,990,100422,865,000139%17.631.41%17.471.36%17.360.55%17.250.39%0.16%
2019-06-2717.3517.5017.2317.370.40%-0.07%1.08%13,069,900227,185,00077%17.380.45%17.230.08%17.270.13%17.190.04%0.12%
2019-06-2617.0117.5016.8217.301.29%-0.02%0.71%16,542,000286,245,00094%17.301.62%17.22-0.02%17.250.12%17.18-0.43%0.14%
2019-06-2517.3517.3516.8017.08-1.61%0.31%-1.00%15,017,400255,716,00076%17.03-1.74%17.22-0.38%17.230.12%17.25-0.27%0.27%
2019-06-2417.2017.4717.1117.360.35%0.18%0.35%13,986,700242,374,00062%17.330.13%17.290.23%17.210.32%17.300.27%0.40%
2019-06-2117.3517.5917.1317.300.00%-0.04%0.28%18,045,700312,317,00081%17.310.32%17.250.59%17.150.21%17.250.45%0.38%
2019-06-2016.9417.4616.8717.302.13%0.28%0.73%23,488,800405,226,000104%17.250.29%17.150.57%17.120.04%17.180.37%0.33%
2019-06-1917.5017.6016.9116.94-0.94%-1.52%-1.00%21,866,700376,158,000102%17.201.60%17.050.25%17.11-0.96%17.110.65%0.28%
2019-06-1817.0317.1416.7317.100.71%0.99%0.58%16,569,000280,550,00076%16.93-0.12%17.01-0.70%17.28-0.52%17.000.08%0.19%
2019-06-1716.9617.1416.7816.980.12%0.17%-0.04%12,811,100217,173,00056%16.95-0.97%17.13-1.63%17.370.25%16.990.03%0.24%
2019-06-1417.3017.4316.8116.96-1.40%-0.92%-0.13%18,922,300323,921,00082%17.12-0.78%17.41-0.33%17.320.62%16.980.05%0.27%
2019-06-1317.4017.4717.1117.20-1.15%-0.30%1.34%19,850,200342,462,00086%17.25-2.42%17.470.50%17.220.62%16.970.18%0.27%
2019-06-1217.6818.0517.3917.400.00%-1.58%2.70%33,016,800583,699,000139%17.681.54%17.382.17%17.112.11%16.940.92%0.32%