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
2020-05-2811.0311.2510.8011.050.27%0.07%-6.42%16,768,400185,151,00099%11.04-0.82%11.17-0.72%11.30-1.90%11.81-1.50%-0.67%
2020-05-2711.4311.4611.0211.02-4.01%-1.02%-8.07%18,895,900210,365,000107%11.13-2.01%11.25-2.09%11.52-2.01%11.99-1.79%-0.48%
2020-05-2611.4511.4911.2511.480.97%1.05%-5.95%13,988,300158,926,00077%11.360.54%11.49-2.25%11.76-1.71%12.21-1.44%-0.23%
2020-05-2511.4511.4511.2211.37-1.47%0.62%-8.19%10,228,800115,582,00053%11.30-3.39%11.75-1.80%11.96-1.51%12.38-1.64%0.00%
2020-05-2212.0512.0911.3911.54-4.86%-1.33%-8.34%17,587,600205,697,00081%11.70-3.66%11.97-1.93%12.15-1.24%12.59-0.81%0.29%
2020-05-2112.2012.3312.0212.13-0.33%-0.08%-4.44%14,402,000174,843,00066%12.140.37%12.20-0.81%12.30-0.71%12.69-0.53%0.43%
2020-05-2012.3312.3312.0012.17-2.09%0.62%-4.63%17,452,300211,082,00074%12.10-2.21%12.30-0.98%12.39-1.34%12.76-0.21%0.58%
2020-05-1912.3312.4712.2612.430.65%0.50%-2.80%16,448,800203,435,00068%12.37-0.53%12.42-0.54%12.56-1.20%12.790.14%0.72%
2020-05-1812.7212.7212.2712.35-1.44%-0.68%-3.29%18,363,300228,334,00073%12.43-0.31%12.49-1.23%12.71-1.60%12.770.28%0.78%
2020-05-1512.5812.5912.3012.530.48%0.47%-1.61%12,818,500159,875,00046%12.47-0.57%12.64-1.41%12.91-0.19%12.740.78%0.87%
2020-05-1412.7212.8412.4112.47-3.11%-0.59%-1.31%22,300,600279,734,00076%12.54-2.20%12.83-1.99%12.94-0.50%12.640.46%0.84%
2020-05-1313.1013.1012.6812.87-2.05%0.34%2.32%24,441,200313,487,00087%12.83-2.26%13.090.02%13.000.42%12.580.71%0.83%
2020-05-1213.1013.3712.9313.14-0.83%0.14%5.21%21,139,400277,387,00080%13.12-0.92%13.080.45%12.951.06%12.490.82%0.79%
2020-05-1112.9113.4612.9113.253.19%0.05%6.96%34,888,100462,063,000135%13.243.34%13.021.93%12.811.70%12.391.28%0.73%
2020-05-0812.8613.0212.7012.84-0.39%0.19%4.98%24,503,900314,043,00096%12.82-0.93%12.781.12%12.601.61%12.230.57%0.67%
2020-05-0712.9113.2412.7212.890.39%-0.36%5.99%29,786,300385,329,000111%12.942.94%12.641.56%12.401.67%12.161.01%0.77%
2020-05-0612.3712.8512.3112.843.38%2.18%6.64%27,102,900340,570,00095%12.571.43%12.441.96%12.201.30%12.041.11%0.82%
2020-04-3012.6412.6912.2512.42-1.11%0.25%4.29%28,472,300352,755,00098%12.39-0.07%12.201.44%12.041.01%11.910.79%0.78%
2020-04-2911.9312.6511.8312.564.49%1.31%6.30%42,124,600522,272,000154%12.405.01%12.033.04%11.921.46%11.821.13%0.72%
2020-04-2811.6212.0811.3212.024.16%1.81%2.88%34,211,000403,900,000134%11.811.90%11.680.50%11.75-0.86%11.680.49%0.62%
2020-04-2711.4911.7411.3211.540.96%-0.40%-0.75%17,775,400205,937,00074%11.590.68%11.62-1.22%11.85-0.29%11.630.39%0.56%
2020-04-2411.6311.7011.3611.43-1.72%-0.68%-1.31%17,269,600198,733,00070%11.51-1.99%11.76-1.75%11.880.72%11.580.30%0.49%
2020-04-2311.9312.0911.5611.63-2.84%-0.95%0.72%19,667,200230,930,00082%11.74-1.65%11.970.02%11.800.58%11.550.28%0.42%
2020-04-2212.0212.1811.7211.97-1.80%0.26%3.95%26,500,600316,386,000115%11.94-1.35%11.971.63%11.730.83%11.520.66%0.34%
2020-04-2111.9912.2911.8012.192.44%0.73%6.57%40,485,100489,957,000186%12.102.07%11.782.43%11.632.09%11.441.55%0.21%
2020-04-2011.5912.1811.5511.905.12%0.36%5.65%42,181,700500,139,000202%11.865.11%11.503.13%11.402.46%11.261.53%-0.01%
2020-04-1710.9011.6510.8811.323.95%0.35%2.04%33,524,100378,176,000178%11.283.72%11.151.29%11.120.83%11.090.66%-0.18%
2020-04-1610.8411.0510.7810.89-1.09%0.13%-1.19%12,691,700138,033,00073%10.88-1.74%11.01-0.63%11.03-0.71%11.020.16%-0.23%
2020-04-1511.1711.2910.9611.01-1.78%-0.53%0.06%12,490,800138,264,00071%11.070.05%11.080.17%11.11-0.18%11.000.16%-0.25%
2020-04-1411.0711.2110.9211.210.00%1.32%2.04%15,169,900167,838,00082%11.06-0.23%11.06-0.67%11.130.11%10.99-0.15%-0.26%