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
2019-07-238.738.788.658.770.46%0.48%-0.34%2,674,20023,341,00055%8.73-0.50%8.81-0.34%8.87-0.63%8.800.18%0.27%
2019-07-228.938.948.698.73-2.13%-0.48%-0.61%4,125,10036,184,00087%8.77-1.37%8.84-0.84%8.920.28%8.780.38%0.26%
2019-07-198.868.948.838.921.36%0.29%1.93%4,547,90040,447,00095%8.890.51%8.92-0.45%8.900.36%8.750.20%0.21%
2019-07-188.898.958.798.80-1.46%-0.55%0.76%3,990,20035,309,00086%8.85-1.29%8.960.56%8.870.37%8.730.15%0.22%
2019-07-178.949.058.908.930.11%-0.39%2.40%7,167,00064,251,000155%8.97-0.21%8.910.83%8.831.05%8.720.57%0.24%
2019-07-169.139.188.888.921.94%-0.71%2.86%11,815,100106,147,000280%8.983.98%8.833.20%8.742.76%8.671.14%0.21%
2019-07-158.578.768.458.752.46%1.27%2.05%5,109,10044,142,000135%8.641.60%8.561.28%8.510.59%8.570.09%0.14%
2019-07-128.408.578.408.541.67%0.42%-0.30%2,505,20021,305,00061%8.500.77%8.450.37%8.46-0.38%8.570.05%0.18%
2019-07-118.428.528.368.400.84%-0.46%-1.89%2,380,70020,091,00053%8.440.25%8.42-0.33%8.49-0.69%8.560.00%0.21%
2019-07-108.488.608.288.33-1.42%-1.05%-2.71%3,314,80027,904,00074%8.420.20%8.45-0.86%8.55-0.40%8.56-0.05%0.23%
2019-07-098.458.488.288.450.60%0.58%-1.35%2,319,60019,486,00054%8.40-0.99%8.52-1.00%8.58-0.49%8.570.05%0.23%
2019-07-088.708.728.378.40-3.67%-1.00%-1.89%5,494,20046,616,000127%8.49-2.30%8.61-0.70%8.62-0.21%8.56-0.06%0.24%
2019-07-058.648.758.628.720.46%0.40%1.79%2,853,30024,780,00072%8.69-0.24%8.670.05%8.640.40%8.570.22%0.29%
2019-07-048.608.788.598.680.93%-0.30%1.54%4,371,60038,060,000108%8.711.19%8.660.56%8.610.39%8.550.39%0.33%
2019-07-038.628.668.558.60-0.92%-0.05%1.00%3,468,10029,840,00084%8.60-0.72%8.620.35%8.570.20%8.520.27%0.33%
2019-07-028.598.748.548.680.93%0.16%2.21%6,131,20053,132,000149%8.671.03%8.590.65%8.560.72%8.490.44%0.35%
2019-07-018.628.658.488.601.42%0.26%1.71%7,482,00064,182,000204%8.580.81%8.530.71%8.500.51%8.460.51%0.31%
2019-06-288.468.668.398.480.59%-0.34%0.81%6,001,20051,067,000188%8.510.95%8.470.92%8.450.24%8.410.37%0.26%
2019-06-278.428.478.388.430.72%0.01%0.58%2,329,90019,638,00080%8.430.59%8.39-0.20%8.430.12%8.380.14%0.19%
2019-06-268.348.428.318.370.12%-0.12%0.01%1,521,70012,752,00051%8.380.08%8.41-0.37%8.420.13%8.37-0.04%0.15%
2019-06-258.498.498.288.36-1.53%-0.16%-0.14%3,029,30025,363,00090%8.37-1.20%8.440.00%8.410.05%8.370.12%0.15%
2019-06-248.458.508.438.490.24%0.18%1.53%2,450,20020,766,00065%8.480.08%8.440.39%8.410.37%8.360.42%0.14%
2019-06-218.428.518.418.470.36%0.02%1.72%4,415,10037,387,000118%8.470.87%8.410.54%8.380.48%8.330.64%0.05%
2019-06-208.308.468.288.441.44%0.54%2.01%4,458,60037,429,000125%8.400.46%8.360.58%8.340.35%8.270.39%-0.08%
2019-06-198.408.488.328.320.24%-0.44%0.95%3,983,90033,294,000120%8.360.93%8.320.35%8.31-0.22%8.240.45%-0.16%
2019-06-188.328.388.248.300.00%0.24%1.16%1,456,70012,061,00044%8.280.10%8.29-0.01%8.33-0.01%8.210.05%-0.29%
2019-06-178.188.348.168.300.85%0.34%1.21%2,624,30021,708,00077%8.27-0.36%8.29-0.67%8.330.47%8.200.04%-0.30%
2019-06-148.298.408.218.23-0.96%-0.87%0.39%2,784,30023,116,00080%8.300.21%8.340.04%8.290.73%8.20-0.27%-0.35%
2019-06-138.318.358.228.31-0.24%0.30%1.09%2,672,70022,143,00075%8.29-1.28%8.340.66%8.230.35%8.22-0.27%-0.37%
2019-06-128.398.558.318.330.00%-0.74%1.07%5,577,00046,800,000160%8.390.85%8.291.77%8.201.17%8.24-0.06%-0.31%