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:
新力金融( 600318.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
2019-03-229.699.719.199.35-4.40%-0.49%-2.05%16,106,200151,340,00091%9.40-5.20%9.70-0.83%9.66-0.21%9.550.35%-0.04%
2019-03-219.7510.159.619.780.51%-1.32%2.81%22,931,400227,279,000133%9.912.13%9.781.58%9.681.22%9.51-0.22%0.02%
2019-03-209.909.909.459.73-2.60%0.27%2.06%18,636,800180,853,00099%9.70-0.15%9.630.59%9.560.37%9.53-0.21%0.18%
2019-03-199.4910.049.349.994.39%2.79%4.56%23,930,100232,579,000117%9.723.59%9.571.65%9.530.80%9.550.40%0.33%
2019-03-189.529.579.229.57-0.52%2.00%0.57%14,237,600133,578,00067%9.38-1.58%9.42-0.58%9.450.45%9.52-0.05%0.41%
2019-03-159.409.709.309.625.60%0.91%1.04%18,232,600173,814,00081%9.532.51%9.470.38%9.411.00%9.520.24%0.56%
2019-03-149.409.689.019.11-2.46%-2.04%-4.09%12,992,200120,828,00054%9.30-2.49%9.440.52%9.32-2.07%9.500.39%0.63%
2019-03-139.409.889.289.340.11%-2.07%-1.28%18,749,100178,819,00074%9.541.09%9.391.68%9.51-0.67%9.46-0.61%0.69%
2019-03-129.599.669.219.330.86%-1.10%-1.99%14,401,300135,860,00050%9.433.39%9.23-3.01%9.580.20%9.52-0.67%1.14%
2019-03-118.889.308.889.254.28%1.37%-3.47%12,945,200118,130,00039%9.13-0.45%9.52-1.46%9.56-0.24%9.58-0.02%1.72%
2019-03-089.309.458.878.87-10.04%-3.23%-7.46%21,953,900201,239,00063%9.17-7.41%9.66-0.48%9.58-0.17%9.590.91%2.21%
2019-03-079.7510.159.719.86-2.95%-0.39%3.80%34,046,400337,039,000104%9.901.60%9.711.55%9.601.79%9.501.46%2.38%
2019-03-069.6310.369.3610.166.17%4.28%8.52%34,937,800340,394,000111%9.743.72%9.561.63%9.43-0.53%9.361.22%2.49%
2019-03-059.329.659.229.570.31%1.87%3.47%24,253,500227,826,00080%9.39-1.02%9.410.98%9.48-1.30%9.251.24%2.49%
2019-03-049.099.969.099.541.49%0.52%4.42%32,789,000311,214,000111%9.491.89%9.32-1.84%9.600.14%9.141.42%2.73%
2019-03-018.929.738.929.403.98%0.91%4.35%25,613,200238,594,00092%9.321.76%9.49-2.04%9.591.78%9.010.91%2.73%
2019-02-289.329.469.049.04-9.96%-1.25%1.27%34,784,200318,399,000132%9.15-7.05%9.69-0.80%9.421.25%8.931.09%2.70%
2019-02-279.5310.049.5310.049.97%1.95%13.69%45,832,700451,379,000210%9.85-1.09%9.774.74%9.313.54%8.833.82%2.62%
2019-02-269.7810.499.119.13-4.50%-8.30%7.34%43,053,000428,643,000239%9.965.54%9.337.39%8.996.36%8.515.14%2.37%
2019-02-259.569.569.099.5610.01%1.35%18.17%35,099,700331,097,000234%9.4314.10%8.687.32%8.456.06%8.094.89%1.92%
2019-02-227.758.697.658.6910.00%5.12%12.67%29,224,400241,609,000218%8.273.23%8.091.68%7.972.31%7.712.61%1.38%
2019-02-217.728.267.617.900.25%-1.35%5.10%20,852,100166,984,000186%8.011.97%7.962.22%7.792.02%7.522.54%0.99%
2019-02-207.908.087.637.88-0.25%0.34%7.49%14,063,200110,444,000142%7.85-1.55%7.791.53%7.631.81%7.331.29%0.55%
2019-02-197.488.317.417.904.64%-0.97%9.15%24,319,000193,981,000278%7.987.81%7.675.66%7.503.88%7.243.61%0.41%
2019-02-187.187.627.077.556.04%2.04%8.07%14,569,500107,802,000205%7.402.76%7.261.60%7.222.08%6.991.42%0.03%
2019-02-157.157.367.077.120.00%-1.11%3.37%7,691,90055,382,000126%7.202.03%7.140.18%7.071.98%6.890.56%-0.14%
2019-02-147.107.166.947.12-0.56%0.89%3.94%8,217,90057,995,000144%7.06-1.49%7.131.37%6.932.47%6.850.37%-0.25%
2019-02-137.257.297.087.160.14%-0.06%4.91%13,058,80093,558,000254%7.160.21%7.035.19%6.772.19%6.831.25%-0.35%
2019-02-127.157.157.107.1510.00%0.01%6.07%7,457,50053,310,000174%7.1511.30%6.696.60%6.621.94%6.740.69%-0.53%
2019-02-116.406.526.286.500.00%1.20%-2.91%4,197,30026,958,00091%6.423.66%6.27-2.53%6.50-1.02%6.70-0.54%-0.69%