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
2019-12-0621.7021.7921.4221.62-0.37%0.29%-1.81%14,237,900306,935,00045%21.56-0.42%21.58-0.48%21.84-0.39%22.020.54%0.98%
2019-12-0521.6521.8821.4221.700.93%0.24%-0.92%19,684,100426,127,00060%21.650.50%21.69-1.25%21.92-0.74%21.900.24%0.97%
2019-12-0421.9321.9921.3021.50-2.36%-0.19%-1.59%22,223,100478,717,00069%21.54-1.85%21.96-0.86%22.09-0.75%21.850.32%0.92%
2019-12-0322.1122.1321.7122.02-1.52%0.33%1.11%15,570,000341,727,00050%21.95-1.90%22.15-0.61%22.25-0.08%21.780.66%0.90%
2019-12-0222.4922.8322.1322.361.45%-0.06%3.35%23,407,200523,694,00075%22.371.41%22.290.05%22.270.77%21.640.61%0.82%
2019-11-2922.3922.4521.8522.04-1.52%-0.10%2.49%21,445,000473,096,00071%22.06-1.51%22.28-0.05%22.100.96%21.510.61%0.73%
2019-11-2822.3122.8822.0222.380.27%-0.08%4.71%26,272,600588,479,00091%22.400.36%22.291.04%21.890.78%21.370.91%0.67%
2019-11-2722.0522.7821.9122.321.87%0.01%5.37%34,547,500771,028,000123%22.320.41%22.061.59%21.721.15%21.180.96%0.60%
2019-11-2622.6923.1821.6621.91-2.36%-1.43%4.43%65,718,5001,460,767,000258%22.232.25%21.712.37%21.472.73%20.982.33%0.51%
2019-11-2520.7122.4420.6922.4410.00%3.23%9.45%63,084,2001,371,339,000309%21.745.91%21.214.14%20.903.52%20.502.63%0.27%
2019-11-2220.3320.8520.1220.400.99%-0.61%2.12%29,832,600612,301,000185%20.531.78%20.371.04%20.191.07%19.980.42%0.02%
2019-11-2120.1620.3619.9020.200.30%0.16%1.54%12,383,600249,742,00083%20.17-0.36%20.160.71%19.980.17%19.89-0.22%0.00%
2019-11-2020.3620.4720.0720.14-0.79%-0.49%1.01%17,510,000354,377,000113%20.240.71%20.020.85%19.950.64%19.940.08%0.06%
2019-11-1919.5820.4019.5520.303.94%1.02%1.89%25,577,600513,998,000168%20.103.37%19.850.47%19.820.99%19.92-0.11%0.06%
2019-11-1819.5019.6419.2219.530.46%0.46%-2.08%10,420,300202,574,00068%19.44-1.37%19.760.02%19.63-0.29%19.94-0.36%0.11%
2019-11-1520.1220.1719.4219.44-3.57%-1.37%-2.88%15,386,500303,265,00093%19.71-1.18%19.750.57%19.68-0.56%20.020.07%0.19%
2019-11-1419.6420.1619.5020.163.86%1.07%0.79%20,780,100414,482,000125%19.953.17%19.640.69%19.79-0.69%20.000.19%0.16%
2019-11-1319.4119.4519.2319.410.00%0.40%-2.77%8,188,300158,307,00050%19.33-0.02%19.50-1.52%19.93-0.54%19.960.07%0.11%
2019-11-1219.5519.6819.1219.41-0.82%0.38%-2.71%12,801,500247,546,00078%19.34-2.24%19.80-1.94%20.04-0.86%19.95-0.07%0.04%
2019-11-1120.1120.1519.5319.57-2.54%-1.06%-1.97%12,788,300252,948,00080%19.78-2.34%20.20-0.50%20.21-0.29%19.960.11%0.01%
2019-11-0820.5120.5720.0520.08-1.42%-0.86%0.69%13,950,400282,546,00090%20.25-0.84%20.30-0.02%20.270.58%19.940.26%-0.07%
2019-11-0720.0920.6320.0920.371.70%-0.27%2.40%19,579,300399,934,000126%20.431.35%20.300.40%20.150.80%19.890.33%-0.15%
2019-11-0620.3520.4619.9720.03-0.99%-0.62%1.03%13,415,900270,385,00091%20.15-0.61%20.220.76%19.990.57%19.830.12%-0.17%
2019-11-0520.3420.4920.0520.230.30%-0.23%2.16%21,303,200431,956,000151%20.280.35%20.071.16%19.880.90%19.800.36%-0.18%
2019-11-0419.9320.4019.9020.172.07%-0.18%2.22%24,601,400497,122,000192%20.213.01%19.841.93%19.701.16%19.730.44%-0.18%
2019-11-0119.3019.8319.2619.762.54%0.73%0.59%17,507,100343,440,000152%19.621.19%19.460.46%19.47-0.08%19.65-0.20%-0.20%
2019-10-3119.5619.5819.2019.27-1.28%-0.60%-2.11%11,508,600223,116,000103%19.390.48%19.37-0.30%19.49-0.47%19.69-0.34%-0.15%
2019-10-3019.3819.5719.0619.521.24%1.17%-1.17%10,905,100210,402,000101%19.29-0.72%19.43-0.72%19.58-0.55%19.75-0.58%-0.10%
2019-10-2919.5919.6619.2819.28-1.53%-0.79%-2.96%11,235,400218,352,000103%19.43-0.56%19.57-0.69%19.69-0.42%19.87-0.39%-0.01%
2019-10-2819.7119.8619.4119.580.00%0.18%-1.83%13,182,000257,631,000117%19.54-0.79%19.71-0.63%19.77-0.45%19.95-0.65%0.05%