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:
金隅集团( 601992.SH 上证)
板块 :水泥制造_h   上证180   
所属成分指数: 上证180沪深300
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
2019-03-224.294.474.214.454.22%2.35%5.65%174,549,000758,935,000166%4.351.76%4.301.03%4.271.14%4.210.91%0.40%
2019-03-214.234.344.224.270.95%-0.07%2.30%106,356,700454,430,000106%4.271.26%4.250.62%4.230.67%4.170.12%0.36%
2019-03-204.284.294.154.23-0.94%0.24%1.46%76,445,800322,589,00073%4.22-0.94%4.230.45%4.200.14%4.170.05%0.46%
2019-03-194.234.314.214.270.71%0.23%2.47%106,884,700455,341,000100%4.261.33%4.210.94%4.190.55%4.170.27%0.54%
2019-03-184.184.254.124.241.92%0.86%2.02%112,486,500472,928,000103%4.201.11%4.170.12%4.170.63%4.160.15%0.62%
2019-03-154.094.214.094.161.46%0.05%0.24%93,464,800388,582,00082%4.160.41%4.170.14%4.140.39%4.150.07%0.75%
2019-03-144.104.254.044.10-1.44%-0.99%-1.13%96,722,900400,546,00081%4.14-1.08%4.160.51%4.13-0.46%4.150.31%0.89%
2019-03-134.134.304.074.161.46%-0.62%0.63%142,681,300597,209,000117%4.191.26%4.141.12%4.150.07%4.130.61%0.99%
2019-03-124.174.204.054.100.49%-0.82%-0.22%87,564,600362,034,00073%4.131.77%4.09-0.92%4.14-0.07%4.110.64%1.04%
2019-03-113.954.113.954.083.29%0.44%-0.07%85,444,300347,061,00065%4.06-0.47%4.13-0.77%4.15-0.27%4.080.84%1.18%
2019-03-084.164.173.943.95-6.62%-3.21%-2.45%117,320,300478,810,00087%4.08-3.34%4.16-0.57%4.16-0.17%4.050.57%1.23%
2019-03-074.194.304.164.230.48%0.19%5.07%126,743,600535,161,000102%4.221.05%4.190.67%4.160.92%4.031.08%1.20%
2019-03-064.174.224.144.210.96%0.77%5.70%120,605,700503,843,000102%4.180.63%4.160.41%4.131.03%3.980.89%1.14%
2019-03-054.164.184.124.170.72%0.43%5.62%112,242,300466,079,000101%4.150.15%4.140.93%4.081.19%3.951.08%1.09%
2019-03-044.164.214.094.140.73%-0.14%5.99%156,743,600649,815,000147%4.150.49%4.101.59%4.042.02%3.911.43%1.05%
2019-03-014.044.214.034.112.24%-0.39%6.73%143,113,700590,516,000148%4.132.43%4.041.87%3.961.85%3.851.48%0.97%
2019-02-283.924.133.914.022.55%-0.20%5.93%134,430,800541,429,000152%4.032.10%3.972.27%3.881.73%3.801.28%0.83%
2019-02-273.954.043.863.920.26%-0.63%4.62%117,299,700462,799,000146%3.950.38%3.881.65%3.821.27%3.751.13%0.75%
2019-02-263.854.043.793.911.56%-0.51%5.53%180,299,000708,659,000245%3.934.63%3.813.42%3.772.78%3.712.07%0.67%
2019-02-253.673.893.653.856.06%2.50%6.06%144,685,400543,418,000236%3.764.33%3.692.05%3.671.52%3.631.31%0.47%
2019-02-223.593.643.563.630.83%0.83%1.31%58,619,200211,004,000111%3.60-0.64%3.61-0.17%3.610.14%3.580.22%0.29%
2019-02-213.623.683.583.60-0.83%-0.63%0.70%71,364,000258,582,000148%3.620.19%3.620.22%3.610.19%3.580.53%0.23%
2019-02-203.613.653.593.630.28%0.39%2.08%44,644,700161,444,000102%3.62-0.08%3.610.39%3.600.28%3.560.40%0.13%
2019-02-193.653.663.583.620.00%0.03%2.20%73,954,800267,670,000180%3.620.50%3.600.36%3.590.59%3.540.68%0.01%
2019-02-183.553.643.553.622.26%0.53%2.90%66,735,200240,323,000183%3.601.27%3.590.45%3.570.79%3.520.54%-0.11%
2019-02-153.573.583.533.54-1.12%-0.45%1.17%41,352,900147,044,000126%3.56-0.89%3.570.34%3.540.48%3.500.17%-0.18%
2019-02-143.583.633.563.580.00%-0.22%2.49%43,864,800157,376,000133%3.590.67%3.561.08%3.521.06%3.490.46%-0.19%
2019-02-133.523.603.513.581.70%0.45%2.96%53,057,100189,114,000168%3.561.57%3.521.38%3.491.19%3.480.35%-0.23%
2019-02-123.483.543.483.520.86%0.31%1.59%35,715,000125,333,000117%3.511.21%3.471.25%3.450.61%3.470.03%-0.25%
2019-02-113.443.503.423.490.00%0.66%0.75%38,741,800134,332,000127%3.471.85%3.430.85%3.430.00%3.46-0.49%-0.23%