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:
宁夏建材( 600449.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
2020-05-2813.0513.5312.8713.181.31%-0.14%-5.34%17,463,800230,502,000108%13.200.21%13.25-0.46%13.35-1.15%13.92-1.28%-0.72%
2020-05-2713.4913.5012.8713.01-3.91%-1.22%-7.76%13,501,500177,829,00084%13.17-2.12%13.32-1.33%13.51-1.56%14.10-1.17%-0.55%
2020-05-2613.6013.6013.3113.540.45%0.62%-5.12%10,234,000137,712,00064%13.460.68%13.50-1.14%13.72-1.42%14.27-1.25%-0.37%
2020-05-2513.4113.5313.1013.480.52%0.86%-6.73%9,913,400132,494,00058%13.37-1.70%13.65-1.61%13.92-2.14%14.45-1.47%-0.18%
2020-05-2214.0014.0013.3213.41-4.28%-1.37%-8.57%16,614,400225,885,00089%13.60-3.33%13.88-2.41%14.22-1.07%14.67-0.84%0.05%
2020-05-2114.0414.2713.9014.010.07%-0.38%-5.28%9,113,900128,179,00050%14.060.03%14.22-1.61%14.38-0.79%14.79-0.33%0.14%
2020-05-2014.5314.5613.8814.00-3.45%-0.43%-5.66%15,725,100221,091,00081%14.06-3.33%14.45-0.41%14.49-1.13%14.84-0.27%0.21%
2020-05-1914.6314.7014.4014.50-0.82%-0.31%-2.55%11,818,600171,897,00062%14.55-0.69%14.51-0.58%14.66-1.04%14.88-0.24%0.30%
2020-05-1814.8014.9314.2914.623.32%-0.18%-1.98%25,406,800372,104,000126%14.652.16%14.59-0.69%14.81-1.51%14.92-0.25%0.46%
2020-05-1514.6614.7614.1014.15-3.21%-1.30%-5.37%22,749,500326,144,000108%14.34-3.70%14.69-3.01%15.04-1.05%14.95-0.06%0.59%
2020-05-1415.2215.3014.6114.62-3.94%-1.79%-2.29%14,981,600223,033,00077%14.89-1.59%15.15-1.43%15.200.14%14.960.41%0.60%
2020-05-1315.4215.4214.9415.22-0.98%0.61%2.14%12,063,100182,477,00062%15.13-1.70%15.370.48%15.180.70%14.900.64%0.58%
2020-05-1215.6015.7215.1015.37-1.73%-0.12%3.80%17,701,200272,410,00091%15.39-0.51%15.301.10%15.070.45%14.810.57%0.52%
2020-05-1115.0715.7815.0715.644.76%1.11%6.23%25,893,700400,516,000136%15.473.92%15.132.31%15.010.86%14.720.84%0.43%
2020-05-0814.9015.0814.6914.930.13%0.30%2.25%14,849,400221,027,00080%14.89-0.08%14.79-0.40%14.880.72%14.600.14%0.34%
2020-05-0714.9215.2014.5814.911.08%0.09%2.26%22,148,100329,948,000115%14.902.24%14.85-0.16%14.770.81%14.580.29%0.37%
2020-05-0614.7014.9914.2814.75-0.34%1.24%1.45%17,960,300261,681,00090%14.57-2.92%14.870.58%14.650.71%14.540.65%0.41%
2020-04-3015.1815.3914.6114.80-2.63%-1.39%2.46%23,806,400357,295,000117%15.010.44%14.781.68%14.550.99%14.451.35%0.38%
2020-04-2914.3015.3214.1615.207.57%1.73%6.65%29,573,000441,881,000147%14.946.24%14.543.18%14.411.27%14.251.07%0.26%
2020-04-2814.0614.3913.7014.13-0.21%0.46%0.21%13,883,400195,264,00069%14.07-1.32%14.09-0.70%14.23-0.83%14.100.09%0.21%
2020-04-2713.8114.5813.8114.162.83%-0.65%0.51%18,327,600261,217,00091%14.252.25%14.19-0.52%14.35-0.47%14.090.20%0.32%
2020-04-2414.0014.3913.6613.77-2.62%-1.21%-2.06%16,852,400234,913,00081%13.94-3.14%14.27-1.69%14.410.49%14.06-0.05%0.45%
2020-04-2314.5914.8714.1014.14-2.35%-1.74%0.52%15,432,700222,096,00070%14.39-0.68%14.51-0.26%14.341.54%14.07-0.28%0.60%
2020-04-2214.6814.7414.3014.48-1.70%-0.06%2.64%15,849,000229,639,00070%14.49-0.84%14.551.70%14.130.79%14.11-0.07%0.83%
2020-04-2114.4214.9014.2714.732.15%0.81%4.34%21,559,700315,016,00094%14.610.55%14.312.76%14.020.90%14.120.43%1.07%
2020-04-2014.1814.9014.1714.422.56%-0.76%2.59%24,677,300358,596,000103%14.534.54%13.921.90%13.890.95%14.060.69%1.29%
2020-04-1713.6214.5013.3114.064.85%1.15%0.72%30,202,100419,821,000123%13.904.31%13.660.28%13.76-0.38%13.960.41%1.38%
2020-04-1613.4313.5613.1113.41-0.96%0.63%-3.55%24,312,400323,990,00097%13.33-2.82%13.62-1.78%13.81-1.97%13.900.12%1.51%
2020-04-1513.9814.0613.5013.54-3.35%-1.26%-2.49%17,731,100243,140,00069%13.71-1.56%13.87-0.88%14.09-0.91%13.890.60%1.76%
2020-04-1413.8314.1613.6414.010.00%0.57%1.50%18,376,100255,975,00073%13.93-0.17%13.99-1.53%14.220.11%13.801.14%1.82%