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
2020-05-285.205.255.105.14-6.55%-0.58%-7.79%28,464,700147,176,000155%5.17-6.36%5.30-4.42%5.44-3.30%5.57-1.42%-0.29%
2020-05-265.505.565.475.500.00%-0.38%-2.72%10,117,60055,859,00063%5.521.34%5.54-1.55%5.63-0.42%5.65-0.14%-0.12%
2020-05-255.465.545.345.50-0.36%0.95%-2.86%8,525,50046,448,00048%5.45-2.91%5.63-1.07%5.65-0.58%5.66-0.41%-0.08%
2020-05-225.755.765.515.52-3.83%-1.62%-2.90%14,211,50079,742,00076%5.61-2.30%5.69-0.30%5.69-0.33%5.69-0.49%0.02%
2020-05-215.825.845.665.740.53%-0.05%0.47%15,392,50088,403,00081%5.740.63%5.710.26%5.710.46%5.71-0.52%0.15%
2020-05-205.735.775.665.711.06%0.05%-0.57%15,703,70089,615,00077%5.710.72%5.69-0.11%5.680.18%5.74-0.21%0.30%
2020-05-195.715.765.625.65-0.35%-0.28%-1.82%14,827,40084,010,00070%5.67-0.56%5.700.37%5.670.05%5.76-0.14%0.40%
2020-05-185.665.845.605.670.18%-0.49%-1.61%20,367,300116,045,00090%5.70-0.28%5.680.25%5.67-0.30%5.760.10%0.50%
2020-05-155.615.835.605.661.25%-0.95%-1.68%27,208,300155,457,000116%5.712.35%5.660.55%5.68-0.61%5.760.28%0.61%
2020-05-145.615.655.515.59-1.24%0.13%-2.63%15,505,00086,562,00065%5.58-1.13%5.63-1.16%5.72-1.36%5.740.02%0.65%
2020-05-135.665.735.625.66-0.70%0.23%-1.39%12,879,30072,726,00050%5.65-0.12%5.70-1.15%5.80-0.40%5.740.35%0.84%
2020-05-125.755.755.555.70-0.70%0.81%-0.35%23,103,000130,615,00086%5.65-1.99%5.76-1.84%5.82-0.34%5.720.19%0.91%
2020-05-115.845.885.695.74-1.71%-0.50%0.54%22,994,200132,656,00091%5.77-1.70%5.87-0.39%5.840.48%5.710.58%0.91%
2020-05-085.876.015.815.84-0.34%-0.49%2.89%22,412,700131,539,00093%5.87-1.59%5.890.68%5.810.96%5.680.84%0.91%
2020-05-075.916.075.855.86-0.85%-1.74%4.10%26,134,700155,858,000113%5.962.21%5.851.81%5.761.07%5.630.95%0.87%
2020-05-065.705.965.675.912.78%1.29%5.99%21,247,400123,975,00099%5.841.13%5.751.32%5.700.99%5.580.80%0.77%
2020-04-305.645.865.635.750.70%-0.35%3.94%29,541,700170,458,000146%5.771.75%5.680.57%5.640.99%5.530.93%0.67%
2020-04-295.545.815.505.711.96%0.69%4.18%30,673,800173,947,000170%5.671.80%5.640.98%5.591.10%5.481.16%0.56%
2020-04-285.565.765.285.60-1.58%0.52%3.36%25,470,900141,908,000156%5.57-1.71%5.590.58%5.530.93%5.420.65%0.41%
2020-04-275.555.845.515.693.83%0.39%5.70%38,285,300216,985,000275%5.673.43%5.562.85%5.472.30%5.381.97%0.34%
2020-04-245.405.655.375.482.24%0.00%3.81%24,448,000133,963,000227%5.482.43%5.401.64%5.351.58%5.281.07%0.12%
2020-04-235.325.405.285.360.19%0.19%2.62%11,598,90062,049,000128%5.350.39%5.320.70%5.270.69%5.220.15%0.01%
2020-04-225.305.445.275.351.90%0.39%2.59%17,973,30095,782,000204%5.330.99%5.281.42%5.231.30%5.220.54%0.00%
2020-04-215.245.475.215.251.94%-0.51%1.21%17,621,50092,989,000230%5.282.63%5.202.00%5.171.08%5.190.43%-0.04%
2020-04-205.085.185.085.151.38%0.16%-0.29%6,789,50034,915,00098%5.141.12%5.100.20%5.110.02%5.17-0.04%-0.07%
2020-04-175.105.125.035.08-0.20%-0.10%-1.68%7,381,00037,532,000109%5.090.18%5.09-0.33%5.11-0.51%5.17-0.16%-0.10%
2020-04-165.075.105.055.090.00%0.28%-1.64%5,423,10027,526,00083%5.08-0.53%5.11-0.33%5.14-1.00%5.18-0.21%-0.08%
2020-04-155.195.195.055.09-2.12%-0.25%-1.85%12,161,50062,064,000189%5.10-1.12%5.13-1.20%5.19-0.73%5.19-0.35%-0.10%
2020-04-145.165.205.115.200.78%0.76%-0.08%4,873,50025,152,00085%5.160.08%5.19-1.24%5.23-0.06%5.200.02%-0.11%
2020-04-135.185.195.125.160.00%0.06%-0.83%3,363,70017,347,00057%5.16-1.47%5.250.02%5.230.06%5.20-0.23%-0.24%