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:
祁连山( 600720.SH 上证)
板块 :水泥制造_h   
所属成分指数: 中证500
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
2019-12-0610.5210.5710.3910.44-0.57%-0.06%-2.84%10,776,100112,568,00053%10.45-0.39%10.46-0.53%10.58-0.40%10.750.04%0.13%
2019-12-0510.4610.5510.4010.500.86%0.12%-2.24%13,340,300139,903,00063%10.490.29%10.52-1.08%10.62-0.66%10.740.04%0.11%
2019-12-0410.6610.6710.3710.41-2.89%-0.45%-3.05%19,457,200203,458,00090%10.46-2.01%10.63-1.02%10.69-1.04%10.74-0.20%0.08%
2019-12-0310.6510.7310.5710.72-0.19%0.46%-0.35%10,763,200114,857,00050%10.67-1.43%10.74-0.50%10.80-0.04%10.76-0.01%0.08%
2019-12-0210.8311.0510.7010.740.37%-0.79%-0.18%15,845,400171,543,00068%10.831.17%10.80-0.24%10.81-0.30%10.760.28%0.05%
2019-11-2910.7410.8210.6210.70-0.93%-0.01%-0.27%12,719,000136,112,00054%10.70-1.34%10.820.02%10.840.29%10.730.18%0.01%
2019-11-2810.9011.0410.7010.80-0.92%-0.42%0.84%15,731,200170,620,00065%10.85-0.33%10.82-0.30%10.810.40%10.71-0.06%0.01%
2019-11-2710.8211.0110.7210.900.74%0.17%1.72%19,692,500214,302,00078%10.881.00%10.850.63%10.760.28%10.720.24%0.07%
2019-11-2611.0711.0710.6410.82-2.08%0.43%1.22%33,926,600365,514,000138%10.77-1.17%10.790.51%10.730.09%10.690.27%0.08%
2019-11-2510.5411.0710.5211.055.84%1.36%3.65%44,997,700490,547,000200%10.903.39%10.731.47%10.721.19%10.660.53%0.06%
2019-11-2210.5410.7510.3610.44-0.48%-1.00%-1.56%19,747,200208,233,00097%10.550.51%10.58-0.81%10.600.07%10.61-0.17%0.04%
2019-11-2110.5010.6210.4210.49-0.94%-0.02%-1.25%16,848,800176,776,00083%10.49-1.77%10.660.21%10.59-0.67%10.62-0.32%0.08%
2019-11-2010.8810.8810.5610.59-1.94%-0.85%-0.63%19,596,600209,304,00097%10.68-0.49%10.640.47%10.660.25%10.66-0.18%0.14%
2019-11-1910.3910.9710.3910.803.85%0.61%1.16%34,511,200370,453,000171%10.733.64%10.59-0.27%10.640.62%10.68-0.31%0.18%
2019-11-1810.4510.4810.2110.400.10%0.42%-2.89%14,270,400147,797,00069%10.36-1.59%10.62-0.24%10.57-0.42%10.71-0.14%0.30%
2019-11-1510.8310.8310.3710.39-4.33%-1.27%-3.11%25,329,500266,574,000109%10.52-3.05%10.640.00%10.61-0.47%10.720.19%0.39%
2019-11-1410.5211.0410.5110.863.92%0.05%1.46%25,933,400281,497,000119%10.864.06%10.641.12%10.660.13%10.700.58%0.37%
2019-11-1310.5510.5810.3510.45-0.76%0.17%-1.80%11,414,300119,079,00052%10.43-0.35%10.53-0.86%10.65-0.71%10.640.29%0.31%
2019-11-1210.5510.6710.3110.53-0.75%0.58%-0.76%17,280,900180,911,00075%10.47-1.64%10.62-1.28%10.73-1.02%10.610.11%0.27%
2019-11-1110.6010.7710.5210.61-0.47%-0.32%0.10%17,340,500184,579,00077%10.64-0.93%10.76-0.68%10.840.27%10.600.34%0.26%
2019-11-0810.9310.9410.6310.66-1.57%-0.78%0.92%16,458,700176,827,00073%10.74-1.16%10.83-0.68%10.810.69%10.560.19%0.23%
2019-11-0710.8411.0810.7610.830.19%-0.37%2.72%18,558,200201,720,00081%10.870.09%10.900.91%10.730.89%10.540.32%0.25%
2019-11-0611.1511.1610.7510.81-1.82%-0.46%2.86%21,086,800228,994,00090%10.86-0.82%10.811.23%10.640.98%10.510.24%0.28%
2019-11-0510.8411.0810.7111.011.85%0.55%5.02%32,011,700350,525,000126%10.952.63%10.672.15%10.531.41%10.480.89%0.34%
2019-11-0410.2010.9310.2010.816.08%1.32%4.02%42,637,200454,897,000170%10.675.03%10.452.27%10.391.48%10.390.73%0.30%
2019-11-0110.0310.2610.0210.191.70%0.32%-1.23%16,614,900168,767,00069%10.16-0.50%10.22-0.33%10.24-0.64%10.32-0.04%0.27%
2019-10-3110.3810.4510.0010.02-4.39%-1.85%-2.92%18,803,600191,966,00077%10.21-0.54%10.25-0.16%10.30-0.51%10.320.00%0.31%
2019-10-3010.2310.4910.0610.482.64%2.10%1.54%24,560,000252,075,000100%10.26-0.16%10.27-0.78%10.36-0.73%10.32-0.07%0.36%
2019-10-2910.2510.4110.2110.21-1.26%-0.68%-1.14%15,725,400161,658,00065%10.280.18%10.35-0.56%10.430.37%10.330.04%0.43%
2019-10-2810.4510.4610.1010.340.00%0.76%0.15%22,186,600227,683,00087%10.26-2.13%10.41-0.89%10.390.20%10.32-0.04%0.50%