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
2019-05-218.228.688.178.574.13%0.00%0.00%19,656,900167,358,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-208.228.268.038.231.35%0.77%4.26%9,025,50073,714,00072%8.17-0.75%8.240.37%8.170.38%7.891.04%-0.83%
2019-05-178.248.348.118.12-1.93%-1.32%3.93%14,427,600118,719,000107%8.23-0.63%8.210.82%8.141.24%7.810.49%-1.11%
2019-05-168.108.448.068.283.24%-0.01%6.50%19,408,300160,725,000149%8.283.49%8.142.08%8.042.32%7.780.77%-1.24%
2019-05-158.008.077.928.021.91%0.22%3.94%7,939,20063,527,00061%8.001.02%7.980.95%7.861.19%7.72-0.23%-1.42%
2019-05-147.878.007.817.87-1.38%-0.64%1.76%7,082,50056,102,00051%7.92-0.93%7.901.09%7.761.20%7.73-1.01%-1.46%
2019-05-137.898.097.847.980.38%-0.19%2.14%10,857,40086,809,00070%8.002.15%7.821.76%7.671.23%7.81-0.64%-1.44%
2019-05-107.727.977.687.953.52%1.57%1.11%15,242,100119,306,00094%7.831.72%7.681.87%7.580.09%7.86-1.36%-1.47%
2019-05-097.427.797.417.682.54%-0.19%-3.65%17,106,700131,629,00097%7.702.78%7.541.07%7.57-0.51%7.97-2.63%-1.45%
2019-05-087.307.627.267.490.27%0.04%-8.50%12,483,80093,468,00060%7.490.96%7.46-1.17%7.61-1.31%8.19-1.98%-1.26%
2019-05-077.337.517.327.472.61%0.73%-10.55%15,674,700116,239,00068%7.42-0.86%7.55-2.03%7.71-2.77%8.35-2.70%-1.07%
2019-05-067.687.707.167.28-7.61%-2.67%-15.18%21,541,400161,122,00082%7.48-5.11%7.71-3.06%7.93-2.79%8.58-1.82%-0.78%
2019-04-307.847.977.807.880.51%-0.04%-9.86%10,716,20084,478,00042%7.88-0.09%7.95-2.12%8.16-1.78%8.74-0.77%-0.58%
2019-04-297.998.067.767.84-1.88%-0.63%-11.01%15,839,200124,979,00059%7.89-2.11%8.12-2.13%8.31-3.10%8.81-1.09%-0.47%
2019-04-268.128.167.997.99-1.72%-0.87%-10.30%14,146,200114,019,00051%8.06-2.99%8.30-2.03%8.57-2.01%8.91-0.59%-0.32%
2019-04-258.528.568.108.13-5.13%-2.14%-9.26%23,912,000198,670,00086%8.31-2.41%8.47-3.23%8.75-2.58%8.96-0.83%-0.24%
2019-04-248.558.608.458.570.82%0.67%-5.15%14,243,200121,248,00050%8.51-1.04%8.75-1.75%8.98-0.80%9.04-0.98%-0.12%
2019-04-238.828.828.468.50-3.74%-1.19%-6.84%24,219,400208,339,00078%8.60-3.77%8.91-2.47%9.05-0.88%9.12-1.16%0.05%
2019-04-229.079.188.808.83-4.33%-1.22%-4.34%37,369,400334,057,000112%8.94-2.35%9.13-1.03%9.13-0.66%9.23-0.64%0.26%
2019-04-199.299.329.029.23-0.97%0.83%-0.65%25,507,200233,494,00071%9.15-1.61%9.230.15%9.190.37%9.29-0.15%0.43%
2019-04-189.229.449.119.321.64%0.17%0.17%40,034,800372,490,000103%9.301.38%9.220.79%9.160.68%9.300.23%0.46%
2019-04-179.209.259.089.17-0.22%-0.08%-1.22%20,769,400190,606,00052%9.181.07%9.140.76%9.10-1.08%9.280.21%0.41%
2019-04-168.899.228.839.192.11%1.21%-0.80%20,496,200186,098,00048%9.08-0.95%9.07-0.09%9.20-1.21%9.260.29%0.42%
2019-04-159.159.359.009.00-0.55%-1.82%-2.57%25,922,600237,623,00057%9.172.20%9.08-1.59%9.31-0.41%9.240.42%0.44%
2019-04-129.059.088.839.050.11%0.89%-1.61%24,407,600218,936,00052%8.97-1.42%9.23-1.86%9.35-0.32%9.200.20%0.44%
2019-04-119.319.358.999.04-2.90%-0.65%-1.53%30,916,200281,311,00067%9.10-3.92%9.40-0.52%9.380.11%9.180.39%0.48%
2019-04-109.539.709.299.31-1.69%-1.69%1.82%42,833,000405,628,00095%9.47-0.59%9.450.52%9.370.73%9.140.73%0.47%
2019-04-099.709.779.339.47-2.07%-0.59%4.32%53,787,900512,397,000126%9.531.55%9.401.21%9.301.21%9.080.95%0.43%
2019-04-089.269.679.149.675.57%3.08%7.53%65,532,200614,772,000159%9.380.66%9.291.18%9.191.42%8.990.99%0.38%
2019-04-049.309.589.109.160.00%-1.72%2.86%60,655,800565,320,000155%9.322.24%9.181.53%9.061.43%8.910.21%0.33%