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
2019-05-218.368.658.368.582.26%0.00%0.00%4,163,90035,631,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-208.398.448.188.390.36%1.04%0.24%2,547,50021,154,00059%8.30-2.60%8.570.09%8.50-0.01%8.370.18%-1.15%
2019-05-178.618.698.368.36-3.46%-1.95%0.06%4,737,00040,388,000100%8.53-1.71%8.560.41%8.500.59%8.36-0.24%-1.37%
2019-05-168.438.858.408.663.34%-0.16%3.40%7,939,60068,868,000170%8.673.93%8.522.26%8.451.81%8.38-0.29%-1.43%
2019-05-158.318.418.288.381.95%0.41%-0.23%3,640,10030,381,00074%8.350.83%8.340.08%8.300.42%8.40-0.97%-1.53%
2019-05-148.228.338.228.22-1.56%-0.69%-3.08%2,254,80018,662,00043%8.28-1.01%8.330.46%8.260.24%8.48-1.35%-1.49%
2019-05-138.388.418.288.35-0.71%-0.13%-2.87%3,489,60029,178,00061%8.360.41%8.290.66%8.240.12%8.60-1.06%-1.41%
2019-05-108.258.428.118.412.69%1.00%-3.21%6,053,10050,406,000101%8.331.79%8.240.87%8.23-0.89%8.69-1.75%-1.37%
2019-05-098.138.258.108.190.37%0.11%-7.39%4,396,50035,966,00067%8.180.41%8.17-0.55%8.31-1.90%8.84-2.23%-1.28%
2019-05-088.088.258.018.16-0.37%0.15%-9.79%3,460,20028,194,00047%8.15-0.17%8.21-1.94%8.47-1.78%9.05-1.80%-1.09%
2019-05-078.168.238.068.191.61%0.34%-11.09%3,904,90031,873,00048%8.16-1.19%8.37-2.38%8.62-2.22%9.21-2.03%-0.92%
2019-05-068.408.468.048.06-7.25%-2.42%-14.28%8,004,50066,118,00087%8.26-5.22%8.58-3.32%8.82-2.74%9.40-1.93%-0.68%
2019-04-308.698.808.628.690.23%-0.29%-9.37%4,997,90043,557,00055%8.72-0.91%8.87-2.00%9.07-1.69%9.59-0.90%-0.46%
2019-04-299.089.088.618.67-4.73%-1.42%-10.39%8,400,90073,882,00091%8.80-3.72%9.05-2.58%9.22-2.82%9.68-1.30%-0.34%
2019-04-269.109.259.079.100.11%-0.38%-7.16%5,347,70048,849,00059%9.14-1.57%9.29-1.24%9.49-1.68%9.80-0.52%-0.16%
2019-04-259.439.529.099.09-4.21%-2.06%-7.74%7,476,70069,389,00082%9.28-2.03%9.41-2.30%9.65-1.88%9.85-0.62%-0.08%
2019-04-249.499.549.389.490.96%0.18%-4.28%5,029,70047,644,00053%9.47-0.04%9.63-1.51%9.84-0.78%9.91-0.61%0.02%
2019-04-239.649.699.279.40-2.79%-0.81%-5.76%9,090,50086,147,00087%9.48-3.65%9.78-2.17%9.91-0.93%9.98-0.82%0.14%
2019-04-2210.0810.109.659.67-3.78%-1.69%-3.85%10,520,200103,478,00095%9.84-1.70%9.99-0.75%10.01-0.48%10.06-0.42%0.28%
2019-04-1910.0510.099.9210.05-0.20%0.44%-0.49%9,261,30092,668,00073%10.01-1.12%10.070.00%10.050.11%10.10-0.02%0.42%
2019-04-1810.0310.2310.0010.070.40%-0.48%-0.31%12,375,100125,221,00090%10.120.53%10.070.29%10.040.46%10.100.29%0.40%
2019-04-1710.1210.169.9810.03-0.89%-0.36%-0.42%8,906,90089,661,00062%10.070.78%10.040.47%10.00-0.42%10.070.26%0.33%
2019-04-169.8610.129.8110.122.22%1.32%0.74%7,411,50074,026,00048%9.99-0.71%9.990.16%10.04-0.58%10.050.31%0.33%
2019-04-1510.1210.189.909.90-0.80%-1.58%-1.15%8,518,70085,689,00052%10.061.43%9.98-0.68%10.10-0.28%10.020.59%0.32%
2019-04-129.859.989.829.981.32%0.64%0.24%6,920,40068,627,00040%9.92-0.38%10.05-0.89%10.13-0.02%9.960.27%0.28%
2019-04-1110.1410.159.819.85-2.86%-1.05%-0.80%12,389,400123,336,00071%9.96-2.40%10.14-0.50%10.130.22%9.930.37%0.30%
2019-04-1010.1610.3110.1210.14-1.07%-0.59%2.51%12,929,600131,877,00075%10.20-0.14%10.190.39%10.110.56%9.890.52%0.29%
2019-04-0910.4010.4010.1110.25-2.29%0.35%4.16%17,954,600183,380,000107%10.210.51%10.150.87%10.050.83%9.840.62%0.27%
2019-04-089.9610.499.9310.495.43%3.23%7.26%28,759,200292,249,000177%10.160.93%10.061.19%9.971.61%9.780.93%0.24%
2019-04-0410.0310.279.929.950.00%-1.17%2.68%21,366,900215,117,000139%10.071.91%9.941.19%9.811.16%9.69-0.18%0.21%