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
2019-03-228.968.988.668.78-2.66%0.19%1.40%45,100,200395,191,00070%8.76-4.36%9.060.24%8.910.74%8.660.51%0.89%
2019-03-219.309.469.029.02-1.53%-1.55%4.70%67,721,700620,456,000113%9.160.43%9.041.81%8.851.56%8.621.03%0.87%
2019-03-208.929.538.769.160.99%0.41%7.42%96,533,800880,652,000173%9.123.55%8.882.44%8.711.78%8.531.51%0.86%
2019-03-198.669.178.519.073.78%2.95%7.98%74,450,000655,941,000147%8.811.86%8.661.27%8.561.28%8.400.93%0.80%
2019-03-188.378.888.318.743.55%1.05%5.01%84,408,000730,056,000184%8.650.97%8.561.27%8.451.54%8.320.87%0.83%
2019-03-158.868.868.378.44-1.52%-1.47%2.29%98,043,700839,812,000234%8.571.09%8.452.05%8.332.15%8.251.28%0.95%
2019-03-147.808.577.808.5710.01%1.13%5.19%112,091,400949,862,000302%8.479.19%8.286.74%8.153.60%8.151.97%1.06%
2019-03-137.837.867.667.79-0.64%0.37%-2.50%21,078,900163,586,00070%7.76-0.97%7.76-0.49%7.87-0.98%7.990.11%0.92%
2019-03-127.817.937.697.840.64%0.04%-1.77%25,042,400196,249,00085%7.842.20%7.79-1.38%7.95-0.63%7.980.34%0.99%
2019-03-117.557.817.557.792.64%1.59%-2.06%24,714,400189,515,00081%7.67-2.47%7.90-1.88%8.00-1.47%7.950.35%1.08%
2019-03-088.048.047.597.59-6.87%-3.46%-4.24%28,894,500227,157,00097%7.86-3.19%8.05-1.09%8.11-0.36%7.930.34%1.12%
2019-03-078.178.228.058.15-1.09%0.36%3.18%31,601,500256,620,000116%8.12-0.67%8.14-0.60%8.140.62%7.900.86%1.12%
2019-03-068.208.318.088.240.49%0.78%5.21%27,512,100224,950,000109%8.180.55%8.190.61%8.090.97%7.830.95%1.09%
2019-03-058.208.228.058.200.24%0.85%5.70%22,063,000179,401,00092%8.13-1.23%8.140.96%8.021.21%7.761.20%1.04%
2019-03-048.238.378.098.180.37%-0.63%6.70%42,955,500353,589,000182%8.232.06%8.062.43%7.922.54%7.672.10%1.01%
2019-03-017.628.367.628.157.10%1.04%8.55%49,891,000402,437,000232%8.076.16%7.873.58%7.723.07%7.512.40%0.86%
2019-02-287.527.697.507.610.93%0.16%3.79%15,668,400119,050,00084%7.600.28%7.601.02%7.490.74%7.330.58%0.64%
2019-02-277.587.667.477.54-1.05%-0.49%3.43%18,177,000137,731,00099%7.58-0.51%7.521.02%7.440.79%7.290.73%0.64%
2019-02-267.487.837.417.621.46%0.05%5.29%31,274,200238,176,000174%7.623.18%7.452.17%7.381.84%7.241.25%0.63%
2019-02-257.257.537.177.514.16%1.75%5.06%26,652,000196,722,000161%7.382.93%7.291.11%7.251.14%7.150.76%0.56%
2019-02-227.167.247.127.210.56%0.54%1.64%12,477,90089,476,00081%7.17-0.80%7.210.13%7.170.35%7.090.35%0.52%
2019-02-217.227.337.167.17-0.69%-0.82%1.43%15,746,700113,840,000105%7.230.08%7.200.76%7.140.44%7.070.53%0.49%
2019-02-207.307.307.187.22-1.10%-0.04%2.67%15,158,800109,490,000106%7.220.75%7.150.76%7.110.54%7.030.54%0.45%
2019-02-197.157.327.087.302.53%1.83%4.38%25,355,600181,780,000188%7.171.52%7.090.81%7.070.68%6.990.87%0.40%
2019-02-186.937.146.937.122.74%0.82%2.68%20,141,000142,229,000165%7.061.31%7.040.27%7.020.34%6.930.55%0.32%
2019-02-157.027.066.926.93-1.56%-0.59%0.49%10,696,70074,564,00097%6.97-1.11%7.020.00%7.000.34%6.900.28%0.27%
2019-02-147.037.127.007.04-0.28%-0.13%2.37%14,014,00098,786,000134%7.050.43%7.020.40%6.980.74%6.880.51%0.26%
2019-02-136.997.086.947.061.00%0.58%3.19%17,321,900121,581,000181%7.020.56%6.990.97%6.920.95%6.840.66%0.21%
2019-02-127.007.056.926.99-0.43%0.14%2.84%12,648,70088,291,000154%6.980.36%6.921.11%6.860.90%6.800.55%0.15%
2019-02-116.897.026.897.020.00%0.93%3.85%11,606,60080,729,000152%6.962.10%6.851.33%6.800.80%6.760.37%0.11%