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:
华新水泥( 600801.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
2019-03-2221.3321.7721.3321.43-1.29%-0.28%4.77%18,118,700389,363,00060%21.49-0.29%21.300.83%20.940.55%20.450.77%0.50%
2019-03-2121.6021.9221.0521.711.78%0.73%6.96%40,549,700873,987,000134%21.552.97%21.122.34%20.831.35%20.301.02%0.45%
2019-03-2020.6821.4620.4321.333.80%1.91%6.15%37,800,200791,182,000129%20.930.93%20.640.56%20.551.37%20.090.51%0.41%
2019-03-1920.6421.1620.3920.55-0.44%-0.91%2.79%26,827,300556,371,00096%20.741.86%20.520.63%20.270.91%19.990.41%0.42%
2019-03-1820.3020.7719.9720.64-0.77%1.38%3.66%49,257,3001,002,870,000180%20.36-1.13%20.401.41%20.091.18%19.910.27%0.43%
2019-03-1520.7120.9719.8820.801.46%1.01%4.74%33,437,400688,535,000130%20.591.53%20.111.79%19.861.61%19.860.56%0.54%
2019-03-1419.5020.8119.4020.504.81%1.08%3.81%42,202,800855,895,000163%20.285.11%19.762.86%19.541.10%19.750.76%0.60%
2019-03-1319.2519.7918.8119.561.88%1.37%-0.19%28,392,000547,856,000117%19.30-0.10%19.210.32%19.33-0.99%19.600.13%0.54%
2019-03-1219.3019.5819.0019.200.00%-0.60%-1.91%19,947,300385,299,00085%19.321.95%19.15-1.04%19.53-0.47%19.570.25%0.54%
2019-03-1118.7019.2018.6519.201.64%1.34%-1.66%17,329,100328,312,00069%18.95-1.10%19.35-1.90%19.62-1.22%19.520.34%0.59%
2019-03-0819.4319.6518.7118.89-4.84%-1.39%-2.91%24,036,700460,468,00093%19.16-3.45%19.72-1.22%19.86-0.45%19.460.29%0.58%
2019-03-0720.1020.1419.6119.85-2.22%0.05%2.32%23,739,400471,019,000100%19.84-1.71%19.97-0.59%19.950.56%19.400.52%0.55%
2019-03-0619.9320.5519.8120.301.65%0.56%5.19%23,477,800473,934,000106%20.191.70%20.090.86%19.841.14%19.300.69%0.51%
2019-03-0519.9519.9819.7019.97-0.30%0.61%4.19%17,631,500349,968,00084%19.85-1.44%19.920.88%19.620.85%19.170.51%0.46%
2019-03-0420.4220.4219.8120.031.42%-0.54%5.04%35,300,100710,899,000175%20.142.18%19.742.36%19.452.01%19.071.33%0.43%
2019-03-0119.1219.9719.1219.753.67%0.20%4.95%32,754,900645,604,000176%19.714.09%19.291.71%19.071.77%18.821.14%0.33%
2019-02-2818.8019.1418.4619.051.49%0.61%2.38%16,215,000307,037,00094%18.940.37%18.960.70%18.740.42%18.610.18%0.22%
2019-02-2718.8519.0918.5918.77-0.85%-0.51%1.06%19,474,300367,397,000116%18.87-0.88%18.830.93%18.660.36%18.570.18%0.23%
2019-02-2618.8419.5118.5818.93-0.11%-0.54%2.10%31,208,800593,997,000188%19.032.44%18.661.56%18.591.03%18.540.67%0.27%
2019-02-2518.2018.9618.2018.954.35%1.99%2.90%28,518,300529,866,000188%18.583.28%18.370.93%18.400.32%18.420.29%0.24%
2019-02-2218.2318.2817.7518.16-0.44%0.94%-1.10%14,376,800258,639,000103%17.99-1.81%18.20-1.23%18.34-0.25%18.36-0.02%0.22%
2019-02-2118.4418.5918.1918.24-1.03%-0.45%-0.68%11,886,100217,780,00089%18.32-0.32%18.43-0.27%18.39-0.27%18.370.15%0.23%
2019-02-2018.4118.5518.2018.430.16%0.27%0.50%8,394,200154,293,00063%18.38-0.84%18.470.36%18.44-0.22%18.340.16%0.24%
2019-02-1918.5318.8618.2218.40-0.92%-0.74%0.50%14,022,000259,931,000107%18.540.38%18.41-0.05%18.480.25%18.310.25%0.24%
2019-02-1818.2518.5818.2518.572.60%0.56%1.69%17,925,300331,030,000143%18.471.68%18.42-0.24%18.430.28%18.260.26%0.25%
2019-02-1518.4218.4218.0518.10-2.16%-0.34%-0.63%11,807,500214,453,000101%18.16-2.27%18.46-0.14%18.380.21%18.220.05%0.27%
2019-02-1418.6718.8818.4318.50-0.86%-0.45%1.61%12,616,200234,457,000113%18.580.08%18.490.58%18.340.55%18.210.34%0.32%
2019-02-1318.3518.8518.3118.661.97%0.49%2.84%18,917,300351,270,000173%18.571.50%18.381.29%18.240.87%18.150.51%0.35%
2019-02-1218.3518.5418.1118.30-0.33%0.03%1.37%14,172,500259,271,000132%18.290.61%18.150.56%18.080.41%18.050.37%0.37%
2019-02-1117.9618.4517.9018.360.00%0.97%2.08%11,607,500211,061,000112%18.181.39%18.050.54%18.010.21%17.990.14%0.39%