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
2021-01-2253.3053.3752.1152.28-1.82%-0.40%-5.72%37,590,6001,973,096,00083%52.49-1.66%53.32-1.30%53.86-1.03%55.45-0.63%0.39%
2021-01-2154.0054.1953.0153.25-1.39%-0.23%-4.58%46,311,7002,471,869,00097%53.38-1.58%54.02-0.96%54.42-1.23%55.81-0.04%0.56%
2021-01-2055.0055.0053.8954.00-1.94%-0.43%-3.28%31,226,8001,693,536,00063%54.23-0.68%54.54-0.68%55.10-1.54%55.830.27%0.65%
2021-01-1955.3355.5054.0055.07-0.20%0.86%-1.10%39,926,5002,180,117,00069%54.60-0.25%54.92-1.09%55.96-0.61%55.680.42%0.82%
2021-01-1855.0155.2854.1655.18-0.72%0.80%-0.49%36,663,3002,006,958,00064%54.74-1.36%55.52-2.15%56.30-0.78%55.450.28%0.76%
2021-01-1555.8056.1855.0155.58-1.09%0.15%0.52%32,552,4001,806,552,00058%55.50-1.33%56.74-0.31%56.75-0.03%55.300.34%0.72%
2021-01-1457.0057.2755.7256.19-1.94%-0.09%1.97%40,523,9002,279,160,00075%56.24-2.79%56.91-0.37%56.760.87%55.110.43%0.67%
2021-01-1356.9458.8856.4157.300.63%-0.96%4.43%54,063,5003,127,713,000107%57.852.66%57.121.01%56.281.36%54.870.98%0.60%
2021-01-1256.5257.1055.4056.940.76%1.04%4.79%43,073,2002,427,349,00088%56.35-1.17%56.551.28%55.521.03%54.340.86%0.47%
2021-01-1157.6058.1656.0656.510.11%-0.90%4.89%65,944,7003,760,230,000140%57.021.45%55.831.56%54.961.34%53.881.05%0.33%
2021-01-0855.2056.6855.1656.452.77%0.44%5.88%66,114,3003,715,963,000156%56.213.44%54.981.86%54.231.33%53.321.06%0.21%
2021-01-0755.0155.0553.5454.93-1.70%1.09%4.12%68,864,3003,741,965,000178%54.34-0.56%53.970.92%53.520.85%52.760.79%0.08%
2021-01-0651.8256.9051.8255.887.86%2.26%6.76%111,772,9006,107,597,000334%54.645.94%53.483.44%53.073.06%52.341.96%-0.04%
2021-01-0552.2552.3251.0151.81-0.90%0.45%0.92%41,983,8002,165,512,000156%51.58-0.63%51.700.18%51.490.60%51.34-0.12%-0.29%
2021-01-0451.7052.4351.3152.281.28%0.71%1.71%31,900,5001,655,912,000130%51.910.51%51.610.68%51.180.38%51.40-0.17%-0.33%
2020-12-3151.4052.3351.1251.620.55%-0.05%0.25%26,814,5001,384,846,000114%51.651.13%51.261.00%50.990.17%51.49-0.16%-0.34%
2020-12-3051.2051.3950.6351.34-0.27%0.53%-0.45%19,482,000994,912,00084%51.070.10%50.750.01%50.91-0.01%51.57-0.22%-0.38%
2020-12-2950.5051.9750.0751.482.57%0.91%-0.40%27,531,9001,404,618,000120%51.021.27%50.75-0.13%50.91-0.48%51.69-0.34%-0.41%
2020-12-2851.1551.1950.0250.19-1.86%-0.37%-3.23%35,833,4001,805,133,000159%50.38-1.47%50.81-0.78%51.16-1.05%51.86-0.51%-0.45%
2020-12-2551.3951.4150.8851.14-0.47%0.03%-1.90%15,563,700795,722,00075%51.13-0.64%51.21-0.68%51.70-0.71%52.13-0.22%-0.50%
2020-12-2451.2552.1250.9951.380.25%-0.15%-1.65%16,776,700863,298,00080%51.460.74%51.56-0.61%52.07-0.36%52.24-0.22%-0.51%
2020-12-2351.5051.6950.8851.25-0.54%0.33%-2.11%21,400,0001,093,104,000102%51.08-1.64%51.88-1.20%52.26-0.53%52.36-0.42%-0.52%
2020-12-2252.7952.9051.5051.53-2.39%-0.77%-1.99%32,372,1001,681,075,000159%51.93-1.41%52.51-0.68%52.53-0.44%52.58-0.49%-0.53%
2020-12-2152.6053.0752.3052.79-0.71%0.23%-0.09%19,153,3001,008,808,000100%52.67-1.19%52.860.06%52.760.31%52.84-0.55%-0.53%
2020-12-1852.9153.7252.7553.170.51%-0.25%0.08%19,517,8001,040,360,00096%53.301.30%52.840.43%52.600.30%53.13-0.30%-0.54%
2020-12-1752.5453.1551.8952.900.38%0.53%-0.73%20,026,4001,053,795,00098%52.620.15%52.610.49%52.44-0.07%53.29-0.54%-0.52%
2020-12-1652.5052.8852.3052.70-0.87%0.30%-1.64%16,618,400873,172,00081%52.54-0.22%52.35-0.01%52.48-0.29%53.58-0.55%-0.49%
2020-12-1552.0253.3551.6853.162.19%0.96%-1.33%20,359,9001,072,086,00098%52.661.49%52.36-0.07%52.63-0.53%53.88-0.67%-0.46%
2020-12-1452.4652.6651.5852.02-0.82%0.26%-4.09%19,877,2001,031,287,00093%51.88-1.25%52.39-0.96%52.91-1.30%54.24-0.99%-0.44%
2020-12-1152.9153.3152.0852.450.00%-0.17%-4.26%18,133,400952,688,00079%52.54-0.60%52.90-0.91%53.60-0.82%54.78-0.41%-0.34%