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:
海螺水泥( 600585.SH 上证)
板块 :水泥制造_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2020-05-2856.9658.0056.8057.521.00%0.15%-0.97%17,318,200994,635,00082%57.430.16%57.350.73%57.13-0.32%58.08-0.52%-0.37%
2020-05-2757.5357.8856.8856.95-0.82%-0.68%-2.46%16,242,100931,345,00070%57.340.12%56.93-0.10%57.31-0.46%58.39-0.48%-0.31%
2020-05-2657.2757.9657.0057.421.25%0.25%-2.13%19,786,2001,133,240,00084%57.271.77%56.99-0.56%57.57-0.70%58.67-0.64%-0.22%
2020-05-2556.9056.9855.8856.71-0.49%0.77%-3.95%20,429,0001,149,678,00084%56.28-1.87%57.31-1.24%57.98-1.08%59.05-1.11%-0.12%
2020-05-2258.1058.2756.8556.99-2.63%-0.62%-4.55%25,239,8001,447,457,000100%57.35-1.57%58.03-1.27%58.61-0.59%59.71-0.58%0.06%
2020-05-2158.7858.9757.6058.53-0.12%0.46%-2.54%21,427,6001,248,382,00087%58.26-0.49%58.78-0.77%58.96-0.57%60.06-0.33%0.15%
2020-05-2059.4059.5758.2758.60-1.35%0.10%-2.74%24,077,4001,409,587,00094%58.54-1.94%59.23-0.23%59.30-0.69%60.250.02%0.20%
2020-05-1960.1060.4859.1759.400.02%-0.51%-1.40%18,026,1001,076,200,00068%59.700.14%59.37-0.11%59.71-0.49%60.240.01%0.21%
2020-05-1859.5559.9859.0759.390.92%-0.39%-1.41%21,229,4001,265,689,00080%59.621.28%59.43-0.50%60.01-1.02%60.24-0.03%0.25%
2020-05-1559.2159.5058.1758.85-0.56%-0.03%-2.33%22,594,2001,330,015,00082%58.87-1.37%59.74-1.17%60.62-0.54%60.260.00%0.28%
2020-05-1460.9861.1659.0159.18-3.28%-0.84%-1.79%35,695,5002,130,431,000134%59.68-1.91%60.44-1.89%60.95-0.38%60.260.04%0.27%
2020-05-1361.3161.4060.3161.19-0.37%0.57%1.59%19,318,0001,175,418,00079%60.85-0.76%61.610.07%61.180.82%60.230.38%0.26%
2020-05-1262.0062.2460.5561.42-0.86%0.18%2.36%22,324,3001,368,728,00092%61.31-1.55%61.570.56%60.680.40%60.010.42%0.22%
2020-05-1161.2162.8761.1861.951.81%-0.52%3.67%32,316,5002,012,539,000136%62.282.48%61.232.16%60.440.91%59.760.66%0.19%
2020-05-0861.0161.3360.3460.85-0.08%0.13%2.50%21,437,7001,302,819,00094%60.770.61%59.930.44%59.890.55%59.370.30%0.15%
2020-05-0759.7060.9459.7060.902.20%0.82%2.89%29,534,7001,784,074,000130%60.412.28%59.670.32%59.570.53%59.190.16%0.17%
2020-05-0659.3059.9258.6859.59-0.62%0.90%0.84%36,527,1002,157,299,000157%59.06-1.09%59.480.02%59.260.31%59.090.18%0.22%
2020-04-3060.2560.3559.4059.96-0.07%0.41%1.64%20,835,4001,244,153,00093%59.71-0.32%59.470.43%59.070.37%58.990.36%0.26%
2020-04-2958.7560.8058.7460.002.15%0.16%2.08%25,441,1001,524,052,000116%59.912.13%59.221.28%58.860.36%58.780.31%0.26%
2020-04-2858.9859.0257.6258.740.56%0.14%0.24%19,541,3001,146,193,00086%58.66-0.39%58.47-0.03%58.65-0.08%58.60-0.10%0.27%
2020-04-2758.6059.3658.2558.410.64%-0.81%-0.42%19,467,6001,146,368,00084%58.891.82%58.49-0.13%58.69-0.38%58.66-0.09%0.34%
2020-04-2457.9258.3057.3058.040.21%0.35%-1.15%18,248,5001,055,406,00075%57.84-1.41%58.56-0.55%58.92-0.01%58.71-0.01%0.42%
2020-04-2359.6659.8557.9257.92-2.70%-1.26%-1.36%23,800,7001,396,161,00097%58.66-0.93%58.88-0.69%58.920.36%58.720.11%0.46%
2020-04-2258.7059.5958.3559.530.64%0.54%1.49%16,842,900997,273,00070%59.210.57%59.290.61%58.710.24%58.660.27%0.48%
2020-04-2159.0059.8458.0559.15-0.69%0.47%1.12%21,053,9001,239,553,00084%58.88-1.27%58.930.64%58.57-0.11%58.500.50%0.53%
2020-04-2058.9760.2158.9559.562.32%-0.12%2.32%30,218,4001,801,969,000106%59.632.32%58.560.84%58.630.16%58.210.66%0.63%
2020-04-1757.7559.3857.3658.211.62%-0.12%0.66%30,411,1001,772,386,000109%58.281.81%58.07-0.49%58.540.04%57.830.63%0.64%
2020-04-1657.2157.7456.8857.28-0.90%0.06%-0.32%18,284,5001,046,726,00067%57.25-1.92%58.36-0.98%58.52-0.15%57.460.29%0.71%
2020-04-1559.3659.3657.6257.80-3.12%-0.98%0.88%29,085,4001,697,717,000107%58.37-1.44%58.940.07%58.610.31%57.300.47%0.71%
2020-04-1458.9059.6858.6659.660.00%0.74%4.61%23,227,4001,375,548,00089%59.22-0.13%58.900.68%58.420.98%57.030.57%0.74%