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:
太行水泥( 600553.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
2011-02-0114.2015.8814.2014.983.03%0.98%7.15%19,667,400291,745,000272%14.833.73%14.443.10%14.272.92%13.982.24%0.58%
2011-01-3114.6014.6913.8514.545.36%1.67%6.33%18,920,800270,595,000318%14.304.49%14.003.50%13.863.09%13.672.10%0.44%
2011-01-2813.3513.8313.3013.803.37%0.83%3.04%6,899,00094,422,000151%13.692.61%13.531.22%13.451.30%13.390.42%0.24%
2011-01-2713.4513.5013.1513.35-1.26%0.09%0.10%5,164,00068,877,000120%13.34-1.27%13.37-0.02%13.280.11%13.34-0.17%0.21%
2011-01-2613.4013.6413.2213.520.52%0.07%1.21%3,800,50051,345,00090%13.511.63%13.371.37%13.26-0.05%13.36-0.41%0.24%
2011-01-2512.7313.4812.7113.453.78%1.17%0.27%5,213,90069,313,000103%13.29-0.40%13.190.21%13.27-0.47%13.410.17%0.35%
2011-01-2413.7013.7812.9112.961.17%-2.90%-3.22%5,176,80069,097,00088%13.354.13%13.16-0.44%13.330.06%13.390.69%0.36%
2011-01-1713.1513.2612.5612.81-3.90%-0.06%-3.68%3,639,70046,653,00056%12.82-3.52%13.22-1.81%13.32-0.63%13.300.11%0.20%
2011-01-1413.3713.4813.1013.33-1.19%0.33%0.34%2,444,00032,472,00039%13.29-1.23%13.460.05%13.41-0.32%13.290.23%0.08%
2011-01-1313.7013.7313.3213.49-1.24%0.28%1.77%5,642,20075,898,00092%13.45-0.79%13.460.35%13.45-0.59%13.260.43%-0.04%
2011-01-1213.4513.6913.3213.661.64%0.74%3.50%5,252,80071,223,00092%13.561.89%13.410.11%13.530.76%13.200.86%-0.27%
2011-01-1113.2513.4513.0213.440.67%1.00%2.71%3,308,90044,030,00056%13.310.23%13.40-1.20%13.431.05%13.090.07%-0.57%
2011-01-1013.4813.5913.0013.35-0.96%0.55%2.09%3,260,80043,294,00052%13.28-2.00%13.560.76%13.290.46%13.080.15%-0.57%
2011-01-0713.6713.8313.4013.48-1.82%-0.50%3.24%4,534,10061,429,00071%13.55-0.71%13.461.54%13.230.61%13.060.13%-0.59%
2011-01-0613.3113.9713.2113.733.39%0.62%5.29%11,588,800158,125,000186%13.652.87%13.252.08%13.151.94%13.040.70%-0.58%
2011-01-0512.7813.7712.7113.283.83%0.11%2.56%13,298,300176,406,000231%13.274.29%12.982.62%12.902.66%12.950.20%-0.62%
2011-01-0412.7012.8012.6012.790.71%0.56%-1.03%8,738,100111,140,000165%12.720.88%12.651.14%12.56-0.94%12.92-0.87%-0.62%
2010-12-3112.5512.7512.4312.702.09%0.73%-2.58%3,802,60047,943,00065%12.611.11%12.510.71%12.68-0.57%13.04-1.10%-0.54%
2010-12-3012.4212.6112.3312.44-0.48%-0.24%-5.63%2,273,50028,351,00034%12.470.57%12.42-2.42%12.76-0.90%13.18-1.01%-0.39%
2010-12-2912.2612.5312.2612.502.04%0.81%-6.13%2,593,50032,160,00035%12.40-0.11%12.73-0.85%12.87-1.05%13.32-1.80%-0.23%
2010-12-2812.5012.6912.2012.25-4.22%-1.31%-9.66%6,083,30075,515,00064%12.41-5.30%12.84-2.08%13.01-1.62%13.56-2.14%0.07%
2010-12-2712.9213.4512.7512.79-1.46%-2.42%-7.69%7,379,20096,717,00059%13.111.19%13.11-0.67%13.22-0.37%13.86-0.01%0.62%
2010-12-2413.2813.2812.7512.98-2.26%0.21%-6.34%5,330,40069,046,00039%12.95-2.89%13.20-1.23%13.27-1.32%13.860.04%0.70%
2010-12-2313.3213.4913.2013.28-0.60%-0.44%-4.14%3,913,00052,196,00029%13.34-0.03%13.370.27%13.45-0.99%13.850.22%0.73%
2010-12-2213.5013.5013.2413.36-1.18%0.13%-3.34%5,526,30073,735,00040%13.34-0.43%13.33-1.13%13.58-1.78%13.820.25%0.73%
2010-12-2113.3113.5513.1913.521.96%0.90%-1.94%6,327,10084,782,00045%13.400.85%13.48-1.33%13.83-1.64%13.790.28%0.74%
2010-12-2013.6613.8812.9513.26-3.49%-0.20%-3.56%12,547,200166,709,00088%13.29-3.60%13.66-2.90%14.06-0.10%13.75-0.08%0.74%
2010-12-1714.0014.1013.5813.74-2.07%-0.31%-0.15%9,828,100135,456,00076%13.78-2.19%14.07-1.21%14.070.33%13.760.38%0.77%
2010-12-1613.9814.3613.9114.030.65%-0.43%2.34%8,242,200116,138,00067%14.09-0.73%14.240.94%14.030.65%13.710.60%0.78%
2010-12-1514.2014.4413.9013.940.00%-1.80%2.30%21,223,600301,278,000174%14.20-0.74%14.111.08%13.941.29%13.631.14%0.79%