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
2019-07-235.645.785.595.752.68%1.13%-4.41%14,119,70080,291,00064%5.690.82%5.73-1.33%5.84-1.40%6.02-0.28%-1.63%
2019-07-225.885.925.425.60-4.27%-0.71%-7.16%18,945,700106,853,00081%5.64-4.41%5.81-2.39%5.92-1.87%6.03-0.90%-1.67%
2019-07-195.875.965.855.850.34%-0.85%-3.89%14,105,30083,221,00056%5.900.00%5.95-1.21%6.03-1.02%6.09-1.15%-1.67%
2019-07-186.016.015.835.83-3.16%-1.19%-5.33%20,831,700122,916,00073%5.90-2.61%6.02-1.60%6.10-0.93%6.16-1.97%-1.69%
2019-07-176.096.116.016.02-1.63%-0.63%-4.17%16,580,700100,451,00052%6.06-1.42%6.12-0.87%6.150.23%6.28-1.69%-1.52%
2019-07-166.196.236.106.12-1.13%-0.41%-4.23%16,578,000101,876,00045%6.15-0.20%6.180.05%6.140.51%6.39-1.68%-1.35%
2019-07-156.156.286.006.190.32%0.54%-4.75%18,768,900115,556,00040%6.16-0.97%6.170.65%6.11-0.18%6.50-2.75%-1.19%
2019-07-126.216.336.146.17-1.44%-0.76%-7.68%21,512,400133,752,00037%6.220.98%6.131.04%6.12-1.18%6.68-2.79%-0.91%
2019-07-116.036.386.016.264.16%1.67%-8.95%40,273,300247,981,00056%6.162.26%6.07-0.13%6.19-2.63%6.88-1.87%-0.57%
2019-07-105.996.085.946.010.33%-0.18%-14.22%25,203,500151,760,00030%6.020.70%6.08-2.63%6.36-2.54%7.01-1.24%-0.33%
2019-07-096.066.085.905.99-0.66%0.18%-15.56%25,226,800150,827,00026%5.98-3.11%6.24-3.75%6.52-2.15%7.09-0.66%-0.15%
2019-07-086.456.466.026.03-6.22%-2.28%-15.56%42,070,900259,629,00040%6.17-4.43%6.49-3.20%6.67-3.60%7.14-0.86%-0.06%
2019-07-056.636.656.356.43-2.72%-0.42%-10.73%44,591,400287,947,00041%6.46-4.26%6.70-1.57%6.92-3.12%7.20-1.34%0.10%
2019-07-046.806.936.586.61-3.22%-1.99%-9.46%55,671,300375,439,00048%6.74-1.23%6.81-3.13%7.14-1.46%7.30-0.29%0.93%
2019-07-036.626.976.626.831.49%0.03%-6.72%63,594,100434,211,00054%6.830.03%7.03-3.25%7.25-1.09%7.32-0.06%1.74%
2019-07-027.057.076.666.73-7.17%-1.41%-8.14%98,985,900675,689,00086%6.83-6.74%7.26-2.30%7.33-0.87%7.330.00%1.82%
2019-07-017.377.537.097.250.28%-0.94%-1.04%110,493,800808,699,000110%7.32-2.98%7.43-0.39%7.390.01%7.330.06%1.63%
2019-06-287.858.157.147.23-4.62%-4.16%-1.26%130,849,300987,168,000151%7.541.71%7.461.48%7.39-0.47%7.320.59%1.67%
2019-06-277.237.807.127.582.99%2.20%4.14%119,373,300885,391,000158%7.420.03%7.350.52%7.420.42%7.280.47%1.64%
2019-06-267.107.807.097.36-0.27%-0.74%1.59%112,635,600835,163,000176%7.422.73%7.32-1.51%7.390.87%7.250.60%1.65%
2019-06-257.187.586.917.383.07%2.24%2.47%109,008,900786,858,000200%7.22-1.25%7.43-0.16%7.331.27%7.200.24%1.64%
2019-06-247.367.587.127.16-7.37%-2.04%-0.35%109,471,200800,174,000252%7.31-4.53%7.440.81%7.240.50%7.190.77%1.67%
2019-06-217.378.027.067.736.04%0.97%8.42%155,635,9001,191,579,000497%7.666.14%7.389.34%7.206.97%7.136.96%1.67%
2019-06-206.987.296.817.299.95%1.07%9.36%86,771,400625,916,000508%7.2113.75%6.759.97%6.739.06%6.677.73%1.08%
2019-06-196.026.635.946.639.95%4.56%7.14%27,668,300175,456,000274%6.346.70%6.141.66%6.171.31%6.190.82%0.37%
2019-06-185.856.225.846.03-7.09%1.46%-1.76%36,028,100214,113,000430%5.94-8.00%6.04-5.72%6.09-3.85%6.14-1.92%0.37%
2019-05-316.426.556.336.490.00%0.46%3.71%4,193,20027,090,00083%6.461.05%6.400.87%6.340.78%6.260.40%0.54%
2019-05-306.446.496.306.490.62%1.52%4.12%4,531,80028,972,00088%6.390.30%6.350.94%6.290.48%6.230.29%0.40%
2019-05-296.296.466.216.452.71%1.19%3.78%6,607,00042,112,000123%6.371.95%6.291.17%6.260.22%6.220.62%0.21%
2019-05-286.296.306.206.280.00%0.45%1.67%3,906,60024,424,00070%6.250.55%6.220.15%6.240.10%6.180.52%0.05%