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
2019-03-229.819.819.489.64-2.23%0.36%0.98%18,979,100182,289,00079%9.61-4.17%9.92-0.03%9.810.64%9.550.62%0.76%
2019-03-2110.1210.319.869.86-2.09%-1.63%3.93%32,757,900328,342,000144%10.020.46%9.921.47%9.751.68%9.491.13%0.74%
2019-03-209.7810.329.5510.074.03%0.93%7.34%38,131,200380,449,000181%9.983.34%9.772.74%9.591.85%9.381.52%0.70%
2019-03-199.889.889.519.68-0.51%0.26%4.75%21,591,300208,467,000110%9.660.71%9.511.02%9.410.97%9.240.69%0.63%
2019-03-189.359.849.259.733.29%1.49%6.01%27,694,800265,521,000146%9.592.92%9.421.40%9.321.48%9.180.86%0.64%
2019-03-159.329.579.189.420.11%1.13%3.52%26,076,600242,907,000138%9.32-0.57%9.290.79%9.191.18%9.100.58%0.70%
2019-03-148.999.718.969.415.02%0.45%4.00%42,070,100394,094,000225%9.374.85%9.213.89%9.081.95%9.051.28%0.81%
2019-03-138.989.088.838.960.11%0.28%0.29%11,613,900103,775,00071%8.94-0.15%8.870.57%8.91-0.46%8.930.31%0.73%
2019-03-128.869.058.778.951.47%0.02%0.49%12,063,700107,943,00074%8.952.79%8.82-0.77%8.95-0.07%8.910.30%0.78%
2019-03-118.558.828.558.824.01%1.32%-0.66%10,600,10092,276,00062%8.71-1.06%8.89-1.21%8.95-0.53%8.880.28%0.89%
2019-03-088.988.988.458.48-6.71%-3.61%-4.22%17,340,000152,556,000101%8.80-3.36%9.00-0.72%9.00-0.19%8.850.41%0.95%
2019-03-079.199.209.009.09-0.87%-0.15%3.08%15,906,300144,818,000101%9.100.23%9.060.30%9.020.72%8.820.81%0.95%
2019-03-069.109.178.989.170.88%0.96%4.84%19,467,400176,819,000129%9.081.12%9.030.64%8.950.94%8.750.78%0.91%
2019-03-058.919.108.879.090.78%1.20%4.74%14,136,100126,977,000103%8.98-0.47%8.980.80%8.870.64%8.680.76%0.88%
2019-03-048.979.158.909.021.01%-0.04%4.71%23,661,700213,523,000183%9.021.02%8.911.60%8.821.47%8.611.48%0.87%
2019-03-018.639.178.598.934.08%-0.03%5.21%26,343,100235,318,000225%8.934.25%8.771.77%8.692.21%8.491.67%0.79%
2019-02-288.548.668.478.580.70%0.13%2.77%10,433,50089,406,000104%8.57-0.13%8.610.57%8.500.81%8.350.48%0.66%
2019-02-278.528.708.408.52-0.81%-0.70%2.54%12,622,700108,299,000133%8.58-1.00%8.571.30%8.430.75%8.310.79%0.65%
2019-02-268.558.888.498.590.59%-0.89%4.20%16,849,700146,036,000189%8.672.92%8.462.51%8.371.85%8.241.40%0.63%
2019-02-258.258.608.248.544.02%1.41%5.04%13,258,000111,644,000162%8.423.55%8.251.49%8.221.12%8.130.96%0.53%
2019-02-228.028.248.018.212.11%0.96%1.95%9,605,70078,109,000124%8.130.12%8.13-0.05%8.130.19%8.050.39%0.44%
2019-02-218.158.218.028.04-1.35%-1.01%0.22%9,199,80074,717,000128%8.12-0.11%8.130.10%8.110.14%8.020.43%0.39%
2019-02-208.148.188.078.150.00%0.23%2.03%5,000,10040,654,00076%8.13-0.12%8.120.26%8.100.31%7.990.47%0.34%
2019-02-198.198.218.068.150.00%0.11%2.50%8,204,40066,788,000125%8.140.42%8.100.31%8.070.55%7.950.66%0.28%
2019-02-187.998.167.998.151.75%0.53%3.18%11,586,00093,929,000184%8.110.90%8.080.61%8.030.85%7.900.71%0.20%
2019-02-158.038.087.988.01-0.50%-0.31%2.13%5,634,30045,272,000101%8.04-0.27%8.030.50%7.960.59%7.840.33%0.14%
2019-02-148.018.118.018.050.00%-0.09%2.98%5,446,50043,880,000102%8.060.65%7.990.83%7.920.71%7.820.37%0.13%
2019-02-137.938.097.888.051.51%0.56%3.36%8,720,90069,808,000170%8.011.09%7.921.15%7.861.12%7.790.57%0.11%
2019-02-127.857.987.837.930.76%0.14%2.40%7,638,20060,489,000167%7.921.31%7.831.20%7.770.96%7.740.43%0.05%
2019-02-117.727.887.707.870.00%0.68%2.06%6,635,40051,872,000158%7.821.55%7.741.02%7.700.44%7.710.05%0.01%