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:
中再资环( 600217.SH 上证)
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
2019-05-216.186.296.086.282.28%0.00%0.00%5,518,60034,333,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-206.086.155.876.14-0.81%1.96%3.80%6,977,10042,014,00083%6.02-2.27%6.12-0.29%6.080.40%5.92-0.27%-1.39%
2019-05-176.236.256.106.19-0.48%0.45%4.37%4,990,30030,752,00054%6.16-0.55%6.141.05%6.051.17%5.93-1.02%-1.51%
2019-05-166.136.336.096.220.32%0.39%3.81%6,802,20042,146,00069%6.201.99%6.081.55%5.981.79%5.99-1.56%-1.41%
2019-05-156.056.205.976.203.68%2.06%1.86%7,744,90047,054,00067%6.081.52%5.981.58%5.880.65%6.09-0.96%-1.25%
2019-05-145.816.115.785.981.70%-0.07%-2.70%8,673,30051,898,00072%5.982.54%5.891.89%5.840.71%6.15-1.54%-1.13%
2019-05-135.875.915.755.88-0.17%0.75%-5.80%4,932,10028,785,00038%5.840.09%5.78-0.33%5.80-1.13%6.24-1.70%-0.92%
2019-05-105.745.935.625.892.61%1.01%-7.24%9,305,90054,260,00067%5.832.10%5.800.21%5.87-2.17%6.35-2.98%-0.66%
2019-05-095.885.885.655.74-2.38%0.51%-12.30%10,536,20060,174,00062%5.71-2.64%5.79-2.11%6.00-3.35%6.55-1.86%-0.22%
2019-05-085.736.075.645.880.68%0.24%-11.83%9,579,30056,196,00053%5.871.30%5.91-2.97%6.20-1.94%6.67-0.61%0.10%
2019-05-075.856.005.635.84-1.02%0.85%-12.97%15,808,30091,545,00083%5.79-4.34%6.09-4.93%6.33-3.58%6.71-1.41%0.19%
2019-05-066.256.445.905.90-9.92%-2.54%-13.31%16,681,900100,996,00086%6.05-8.27%6.41-3.61%6.56-3.64%6.81-1.45%0.46%
2019-04-306.646.726.436.550.31%-0.76%-5.15%10,821,20071,420,00058%6.60-0.05%6.65-1.55%6.81-2.24%6.91-0.07%0.85%
2019-04-296.836.896.276.53-3.83%-1.11%-5.51%20,057,500132,444,000103%6.60-3.01%6.76-3.47%6.97-1.40%6.910.06%1.01%
2019-04-266.766.956.616.790.59%-0.26%-1.69%9,386,70063,902,00051%6.81-2.18%7.00-1.85%7.070.64%6.910.28%1.05%
2019-04-257.177.206.726.75-5.73%-3.02%-2.00%12,418,00086,424,00071%6.96-3.05%7.130.08%7.020.70%6.890.56%1.06%
2019-04-247.157.277.067.16-1.24%-0.26%4.53%12,424,40089,193,00074%7.18-0.07%7.121.76%6.970.13%6.850.85%1.14%
2019-04-237.137.406.997.251.83%0.92%6.74%28,372,600203,821,000175%7.182.34%7.002.47%6.961.38%6.791.48%1.14%
2019-04-226.667.236.607.126.91%1.42%6.38%22,894,800160,731,000162%7.026.43%6.83-0.10%6.871.55%6.691.29%1.04%
2019-04-196.586.786.486.660.15%0.97%0.79%13,873,30091,506,000105%6.60-2.84%6.84-0.47%6.760.19%6.610.35%0.97%
2019-04-187.087.246.376.65-6.07%-2.05%0.99%24,841,100168,654,000203%6.79-3.54%6.871.18%6.751.08%6.591.23%1.00%
2019-04-176.707.466.667.082.91%0.60%8.84%23,085,700162,467,000225%7.043.94%6.793.73%6.683.36%6.512.44%0.96%
2019-04-166.327.036.256.887.67%1.61%8.35%18,385,400124,489,000201%6.775.78%6.553.28%6.462.64%6.351.62%0.78%
2019-04-156.386.516.246.392.73%-0.17%2.26%13,669,50087,505,000148%6.403.54%6.341.08%6.291.06%6.250.43%0.74%
2019-04-126.246.306.096.22-0.48%0.61%-0.03%5,860,20036,227,00060%6.18-2.57%6.270.16%6.23-0.08%6.220.37%0.84%
2019-04-116.266.476.186.25-0.16%-1.50%0.82%10,298,20065,341,00097%6.351.59%6.261.25%6.230.61%6.201.36%0.98%
2019-04-106.106.336.066.262.45%0.22%2.35%9,891,20061,784,00083%6.252.08%6.180.26%6.200.15%6.120.87%0.99%
2019-04-096.086.186.066.110.33%-0.15%0.78%5,019,10030,712,00041%6.12-0.39%6.17-0.36%6.19-0.35%6.060.45%0.89%
2019-04-086.266.266.026.09-2.72%-0.86%0.89%6,894,30042,351,00057%6.14-1.24%6.19-0.31%6.21-0.18%6.040.58%0.86%
2019-04-046.236.296.156.260.00%0.64%4.32%7,905,50049,171,00065%6.220.36%6.21-0.16%6.220.65%6.000.67%0.80%