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:
福建水泥( 600802.SH 上证)
板块 :水泥制造_h   
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
2019-05-217.878.177.828.092.66%0.00%0.00%8,939,60072,068,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-207.917.957.687.88-0.76%0.95%-1.72%6,545,40051,091,00073%7.81-3.42%8.11-0.44%8.06-0.31%8.02-0.25%-1.66%
2019-05-178.268.277.907.94-4.11%-1.76%-1.22%9,317,70075,304,000101%8.08-2.12%8.140.31%8.090.10%8.04-0.43%-1.79%
2019-05-168.048.468.048.282.73%0.28%2.56%14,306,000118,128,000162%8.262.92%8.121.55%8.081.03%8.07-0.60%-1.78%
2019-05-157.958.097.918.062.28%0.46%-0.76%9,475,50076,020,000107%8.021.42%7.99-0.18%8.000.31%8.12-1.12%-1.79%
2019-05-147.838.007.797.88-1.13%-0.39%-4.07%5,615,30044,422,00061%7.91-1.24%8.01-0.05%7.970.08%8.21-1.44%-1.73%
2019-05-138.038.117.917.97-2.09%-0.50%-4.37%9,207,40073,754,00094%8.01-0.50%8.010.44%7.97-0.20%8.33-1.31%-1.63%
2019-05-107.978.177.758.142.78%1.12%-3.61%11,593,50093,323,000119%8.051.48%7.980.94%7.98-0.98%8.45-2.43%-1.56%
2019-05-097.867.997.857.920.00%-0.16%-8.49%6,067,40048,130,00055%7.930.66%7.90-0.84%8.06-2.10%8.66-2.26%-1.42%
2019-05-087.768.027.747.92-0.13%0.49%-10.56%6,500,50051,230,00052%7.88-0.17%7.97-2.05%8.24-2.02%8.86-2.95%-1.27%
2019-05-077.897.967.787.931.80%0.46%-13.09%7,639,30060,304,00050%7.89-2.01%8.14-3.11%8.41-2.51%9.12-3.79%-0.95%
2019-05-068.238.337.747.79-9.21%-3.30%-17.85%12,847,300103,492,00064%8.06-5.94%8.40-3.57%8.62-2.88%9.48-1.57%-0.46%
2019-04-308.478.628.478.581.18%0.18%-10.94%6,693,70057,329,00033%8.57-1.36%8.71-1.69%8.88-1.83%9.63-0.37%-0.25%
2019-04-298.828.938.458.48-4.61%-2.34%-12.31%11,256,90097,745,00054%8.68-1.65%8.86-1.84%9.04-2.49%9.67-0.70%-0.14%
2019-04-268.839.038.678.890.00%0.69%-8.71%10,054,70088,770,00048%8.83-2.51%9.02-1.92%9.27-2.83%9.74-0.49%-0.01%
2019-04-259.209.248.878.89-3.89%-1.83%-9.16%11,303,000102,364,00054%9.06-1.73%9.20-2.43%9.54-3.30%9.79-0.41%0.08%
2019-04-249.229.269.129.250.65%0.38%-5.86%8,244,40075,969,00037%9.22-0.65%9.43-2.52%9.87-0.37%9.83-0.62%0.20%
2019-04-239.499.499.069.19-4.77%-0.92%-7.05%19,892,200184,504,00083%9.28-4.54%9.67-3.90%9.91-0.68%9.89-1.08%0.35%
2019-04-2210.0010.009.589.65-3.11%-0.68%-3.45%16,819,800163,423,00066%9.72-2.28%10.07-0.06%9.98-0.13%10.00-0.77%0.60%
2019-04-1910.1010.109.769.96-3.58%0.17%-1.12%26,678,200265,272,00091%9.94-3.20%10.070.33%9.990.19%10.070.32%0.96%
2019-04-189.9710.589.9710.334.03%0.56%2.88%44,435,300456,460,000146%10.274.34%10.042.77%9.972.03%10.041.08%1.10%
2019-04-179.6910.079.609.932.16%0.86%-0.04%23,920,300235,490,00080%9.852.60%9.770.55%9.77-0.88%9.930.60%1.04%
2019-04-169.479.749.389.721.89%1.29%-1.57%12,919,300123,976,00042%9.60-2.02%9.72-0.67%9.86-1.58%9.880.64%1.01%
2019-04-159.949.989.509.54-2.25%-2.59%-2.77%15,066,300147,565,00046%9.790.54%9.78-1.48%10.02-1.18%9.810.68%1.00%
2019-04-129.749.859.659.760.21%0.20%0.14%13,604,200132,518,00041%9.74-0.51%9.93-1.65%10.140.55%9.750.40%0.96%
2019-04-1110.0710.079.679.74-3.28%-0.52%0.34%25,388,300248,589,00077%9.79-3.75%10.09-1.48%10.080.73%9.710.79%0.94%
2019-04-1010.1910.3610.0510.07-1.27%-1.00%4.56%24,375,700247,939,00078%10.17-0.61%10.251.30%10.011.27%9.630.89%0.87%
2019-04-0910.5410.6010.0510.20-4.32%-0.33%6.85%41,320,100422,885,000138%10.23-0.49%10.122.07%9.881.99%9.551.37%0.80%
2019-04-089.7810.689.7810.669.78%3.66%13.20%61,669,700634,197,000232%10.284.96%9.914.31%9.693.65%9.422.84%0.69%
2019-04-049.5010.229.449.710.00%-0.90%6.04%48,581,500476,020,000211%9.805.80%9.502.97%9.352.49%9.161.72%0.45%