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
2020-06-0424.9025.0224.6224.70-0.80%-0.36%-2.76%13,569,000336,380,00071%24.79-0.96%24.93-0.56%24.99-0.29%25.40-0.95%-0.98%
2020-06-0325.1425.2924.8224.90-0.84%-0.52%-2.91%18,327,100458,716,00094%25.030.41%25.070.16%25.07-0.36%25.65-0.84%-0.86%
2020-06-0225.3725.3724.5125.11-1.06%0.73%-2.91%22,354,300557,253,000116%24.93-1.20%25.03-0.40%25.16-0.71%25.86-0.98%-0.73%
2020-06-0125.1725.4624.8925.382.13%0.59%-2.83%23,600,900595,457,000129%25.231.46%25.13-0.36%25.34-0.38%26.12-1.06%-0.58%
2020-05-2924.8825.1824.4024.85-1.15%-0.07%-5.87%15,937,800396,339,00089%24.87-1.36%25.22-1.21%25.43-1.50%26.40-0.99%-0.41%
2020-05-2825.2925.8824.7725.14-0.36%-0.29%-5.71%21,409,500539,774,000123%25.21-1.31%25.53-0.84%25.82-1.90%26.66-1.23%-0.24%
2020-05-2726.0026.1525.1625.23-3.74%-1.24%-6.53%17,470,100446,304,000104%25.55-1.87%25.75-1.57%26.32-1.43%26.99-1.06%-0.05%
2020-05-2626.1426.3425.7526.210.27%0.68%-3.93%12,831,800334,066,00078%26.031.19%26.16-1.76%26.70-0.94%27.28-0.94%0.12%
2020-05-2526.0726.1725.3326.140.27%1.60%-5.09%13,377,500344,192,00076%25.73-2.65%26.63-1.66%26.96-1.31%27.54-1.06%0.30%
2020-05-2227.7027.7025.9026.07-6.05%-1.36%-6.35%26,651,600704,414,000143%26.43-4.46%27.07-2.02%27.31-1.53%27.84-0.67%0.51%
2020-05-2127.7328.1827.1627.750.33%0.31%-0.98%16,533,100457,356,00096%27.660.37%27.63-0.35%27.74-0.25%28.030.20%0.62%
2020-05-2027.7227.9427.2027.66-0.22%0.36%-1.11%15,282,700421,191,00082%27.56-0.43%27.73-0.38%27.81-0.58%27.970.53%0.62%
2020-05-1927.8527.8527.4027.720.36%0.14%-0.37%13,153,900364,096,00070%27.68-0.98%27.83-0.35%27.97-0.77%27.820.46%0.59%
2020-05-1828.3028.6927.5327.62-1.04%-1.20%-0.27%14,191,300396,722,00071%27.960.35%27.93-0.45%28.19-0.53%27.700.64%0.59%
2020-05-1528.1928.3227.4227.910.11%0.18%1.42%12,881,900358,875,00061%27.86-0.40%28.06-0.96%28.340.33%27.520.70%0.56%
2020-05-1428.4428.4427.6027.88-2.00%-0.33%2.02%16,487,500461,168,00078%27.97-1.30%28.33-0.70%28.240.58%27.330.73%0.47%
2020-05-1328.6428.6628.0528.45-1.15%0.39%4.87%14,554,300412,453,00070%28.34-1.05%28.530.87%28.081.24%27.130.63%0.38%
2020-05-1228.6529.1528.2828.780.91%0.49%6.76%19,284,400552,293,00096%28.640.26%28.291.45%27.731.26%26.960.80%0.35%
2020-05-1127.8029.0027.7828.523.22%-0.16%6.65%27,174,700776,235,000139%28.573.69%27.882.69%27.391.79%26.741.09%0.32%
2020-05-0827.7027.8227.2027.630.25%0.30%4.45%19,398,200534,387,000103%27.550.26%27.150.84%26.911.24%26.450.36%0.31%
2020-05-0726.6727.9126.6727.563.57%0.30%4.56%29,486,600810,190,000155%27.484.44%26.931.64%26.581.65%26.360.28%0.41%
2020-05-0626.1126.6126.1026.610.23%1.14%1.24%20,329,600534,874,000101%26.31-1.82%26.490.88%26.140.41%26.290.18%0.51%
2020-04-3027.4227.6826.3326.550.76%-0.92%1.19%26,874,400720,162,000130%26.801.84%26.261.84%26.040.93%26.240.51%0.61%
2020-04-2925.2526.8725.2526.353.90%0.14%0.94%24,211,700637,076,000125%26.313.89%25.791.30%25.800.27%26.110.29%0.62%
2020-04-2825.2525.6024.9025.360.88%0.12%-2.57%16,732,500423,820,00085%25.33-0.70%25.46-0.92%25.73-1.21%26.03-0.22%0.65%
2020-04-2725.6125.9725.0525.14-1.53%-1.44%-3.63%17,819,500454,516,00087%25.51-0.20%25.69-1.15%26.04-1.52%26.09-0.11%0.75%
2020-04-2425.6425.9325.3425.53-0.89%-0.11%-2.24%12,046,800307,891,00056%25.56-1.91%25.99-1.35%26.440.11%26.110.28%0.85%
2020-04-2326.3426.5625.7025.76-2.16%-1.13%-1.08%13,421,000349,678,00061%26.06-0.87%26.35-1.23%26.410.28%26.040.53%0.88%
2020-04-2226.3426.5826.0526.33-1.13%0.18%1.64%14,909,800391,890,00064%26.28-1.06%26.670.68%26.340.45%25.910.95%0.87%
2020-04-2126.6127.0826.0926.630.00%0.24%3.78%22,085,100586,721,00087%26.57-1.36%26.490.80%26.220.41%25.661.41%0.84%