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
2019-07-238.868.898.728.840.45%0.36%-2.27%10,259,20090,358,00043%8.81-1.11%8.96-1.04%9.07-0.96%9.05-0.01%0.21%
2019-07-229.059.068.778.80-2.33%-1.20%-2.72%16,129,000143,663,00069%8.91-2.02%9.05-1.30%9.16-0.34%9.050.01%0.24%
2019-07-199.129.218.979.01-0.88%-0.89%-0.39%17,316,900157,420,00076%9.09-0.54%9.17-0.80%9.190.26%9.050.08%0.26%
2019-07-189.239.269.069.09-2.15%-0.55%0.58%17,639,600161,223,00079%9.14-1.43%9.240.24%9.170.68%9.040.14%0.29%
2019-07-179.319.369.209.290.11%0.18%2.94%18,232,800169,067,00079%9.27-0.19%9.220.82%9.100.80%9.030.40%0.33%
2019-07-169.249.439.169.280.00%-0.12%3.24%26,140,200242,872,000116%9.291.63%9.151.49%9.030.73%8.990.45%0.31%
2019-07-158.979.308.889.284.27%1.51%3.70%34,645,800316,720,000159%9.142.33%9.011.16%8.970.73%8.950.46%0.31%
2019-07-129.059.058.878.900.11%-0.38%-0.09%17,375,700155,238,00083%8.930.10%8.910.15%8.90-0.09%8.910.19%0.30%
2019-07-118.629.078.628.892.54%-0.39%-0.01%35,813,700319,649,000165%8.930.51%8.900.20%8.91-0.19%8.890.23%0.31%
2019-07-109.189.208.588.67-2.58%-2.36%-2.27%33,989,400301,811,000179%8.880.37%8.88-0.46%8.930.12%8.870.18%0.27%
2019-07-098.788.978.748.900.79%0.60%0.51%10,125,20089,580,00062%8.85-0.51%8.92-0.51%8.92-0.11%8.860.24%0.13%
2019-07-089.139.148.698.83-1.89%-0.70%-0.05%16,671,600148,244,000103%8.89-1.18%8.970.35%8.930.09%8.830.25%0.09%
2019-07-058.949.058.899.000.78%0.02%2.13%15,046,300135,380,00098%9.000.08%8.930.20%8.920.51%8.810.35%0.08%
2019-07-048.709.148.708.932.64%-0.68%1.70%28,414,300255,474,000181%8.992.71%8.920.72%8.870.77%8.780.56%0.07%
2019-07-038.868.938.628.70-2.36%-0.62%-0.37%14,222,400124,499,00093%8.75-1.93%8.850.09%8.800.16%8.730.15%0.04%
2019-07-028.819.038.808.910.56%-0.18%2.19%15,005,200133,942,000100%8.930.69%8.840.70%8.790.78%8.720.46%0.04%
2019-07-018.938.978.708.860.80%-0.06%2.09%21,556,800191,110,000144%8.870.96%8.780.95%8.720.80%8.680.43%0.01%
2019-06-288.658.938.558.791.97%0.10%1.71%26,359,300231,452,000184%8.782.45%8.701.93%8.650.55%8.640.22%0.00%
2019-06-278.498.628.468.621.41%0.57%-0.03%7,982,30068,413,00054%8.570.35%8.54-0.23%8.61-0.43%8.62-0.16%-0.01%
2019-06-268.488.608.458.500.00%-0.48%-1.59%6,877,50058,743,00039%8.540.46%8.56-0.80%8.64-0.02%8.64-1.24%0.02%
2019-06-258.608.628.428.50-1.05%-0.02%-2.80%9,784,30083,188,00041%8.50-1.27%8.62-0.68%8.650.06%8.75-0.09%0.42%
2019-06-248.618.698.558.59-1.49%-0.24%-1.86%11,001,90094,732,00043%8.61-0.97%8.680.06%8.640.07%8.750.13%0.55%
2019-06-218.728.808.608.72-0.57%0.29%-0.25%19,157,000166,568,00077%8.70-0.17%8.680.61%8.630.00%8.740.25%0.50%
2019-06-208.588.788.528.772.33%0.69%0.57%20,934,300182,343,00089%8.711.20%8.630.64%8.630.00%8.720.22%0.42%
2019-06-198.658.708.538.571.06%-0.43%-1.51%13,946,000120,028,00062%8.610.96%8.57-0.49%8.63-1.81%8.700.22%0.36%
2019-06-188.708.728.418.48-1.74%-0.53%-2.33%15,269,800130,179,00070%8.53-0.68%8.61-0.55%8.79-0.16%8.680.13%0.28%
2019-06-178.548.688.478.631.53%0.55%-0.47%13,685,400117,464,00065%8.58-1.06%8.66-2.13%8.810.10%8.670.31%0.27%
2019-06-148.698.888.508.50-2.30%-2.02%-1.67%27,449,600238,114,000133%8.68-0.05%8.85-0.12%8.800.26%8.640.12%0.23%
2019-06-138.788.888.568.70-2.25%0.24%0.76%35,564,800308,669,000190%8.68-3.74%8.86-0.17%8.780.14%8.630.10%0.26%
2019-06-129.169.178.828.900.00%-1.29%3.19%64,203,500578,860,000412%9.023.26%8.874.47%8.764.53%8.632.83%0.31%