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
2020-05-283.143.173.113.150.32%0.35%-2.45%13,491,80042,346,00087%3.14-0.22%3.15-0.22%3.16-0.72%3.23-0.62%-0.16%
2020-05-273.183.193.133.14-1.26%-0.19%-3.35%15,173,70047,738,00091%3.15-0.85%3.16-0.60%3.19-0.93%3.25-0.46%-0.08%
2020-05-263.163.183.163.180.95%0.22%-2.57%9,421,10029,890,00054%3.170.48%3.18-0.75%3.22-0.56%3.26-0.40%-0.02%
2020-05-253.163.193.133.15-0.32%-0.25%-3.88%11,959,10037,764,00062%3.16-1.00%3.20-1.05%3.23-0.86%3.28-0.85%0.04%
2020-05-223.233.243.153.16-2.17%-0.94%-4.39%19,003,90060,615,00080%3.19-1.70%3.23-1.01%3.26-0.73%3.31-0.24%0.21%
2020-05-213.263.283.223.23-1.52%-0.46%-2.51%15,248,10049,478,00063%3.25-0.67%3.27-0.73%3.29-0.46%3.310.00%0.22%
2020-05-203.283.303.243.28-0.30%0.40%-1.00%20,905,20068,296,00084%3.27-0.76%3.29-0.48%3.30-0.21%3.310.15%0.18%
2020-05-193.323.333.283.29-0.30%-0.06%-0.54%14,339,60047,201,00057%3.29-0.78%3.31-0.24%3.31-0.15%3.310.15%0.14%
2020-05-183.313.353.293.300.00%-0.54%-0.09%17,825,90059,149,00070%3.320.24%3.320.24%3.31-0.60%3.300.30%0.12%
2020-05-153.333.343.293.30-0.30%-0.30%0.21%12,761,20042,234,00050%3.31-0.21%3.31-0.12%3.330.12%3.290.40%0.06%
2020-05-143.283.363.273.310.00%-0.21%0.91%23,472,30077,849,00089%3.320.70%3.31-0.84%3.330.24%3.280.18%-0.02%
2020-05-133.323.323.273.31-0.30%0.49%1.10%21,652,90071,334,00085%3.29-0.78%3.340.03%3.320.33%3.270.15%-0.05%
2020-05-123.383.383.283.32-1.48%0.00%1.56%26,858,50089,171,000106%3.32-1.34%3.340.39%3.310.39%3.270.18%-0.09%
2020-05-113.333.413.313.372.12%0.15%3.28%54,924,700184,844,000228%3.372.06%3.331.87%3.301.57%3.260.77%-0.11%
2020-05-083.263.323.263.300.92%0.09%1.91%25,538,90084,192,000117%3.300.86%3.260.71%3.250.93%3.24-0.06%-0.20%
2020-05-073.253.293.243.270.93%0.03%0.93%26,739,40087,421,000114%3.271.43%3.240.87%3.220.38%3.24-0.43%-0.20%
2020-05-063.213.253.193.240.31%0.53%-0.43%22,704,50073,167,00089%3.220.00%3.210.72%3.20-0.06%3.25-0.25%-0.13%
2020-04-303.203.243.193.230.94%0.22%-0.98%19,912,70064,178,00074%3.220.97%3.190.06%3.21-0.25%3.26-0.09%-0.09%
2020-04-293.133.223.133.201.59%0.25%-1.99%18,874,20060,238,00070%3.190.95%3.19-0.47%3.21-0.53%3.27-0.24%-0.08%
2020-04-283.243.243.093.15-2.17%-0.38%-3.76%24,819,80078,477,00089%3.16-2.20%3.20-1.26%3.23-1.01%3.27-0.46%-0.06%
2020-04-273.223.253.213.220.00%-0.40%-2.07%12,784,20041,325,00046%3.230.06%3.24-0.31%3.26-0.73%3.29-0.12%-0.01%
2020-04-243.253.273.213.22-1.23%-0.34%-2.19%22,082,90071,356,00077%3.23-1.10%3.25-0.64%3.29-0.27%3.29-0.15%-0.03%
2020-04-233.283.283.253.26-0.61%-0.21%-1.12%19,894,90064,988,00070%3.270.15%3.28-0.82%3.300.00%3.30-0.09%-0.04%
2020-04-223.273.283.243.280.00%0.55%-0.61%28,469,60092,875,000100%3.26-0.82%3.30-0.21%3.30-0.21%3.30-0.09%-0.07%
2020-04-213.323.333.263.28-1.80%-0.27%-0.70%39,316,700129,317,000142%3.29-1.50%3.310.03%3.30-0.18%3.30-0.06%-0.09%
2020-04-203.313.363.313.341.21%0.03%1.06%43,511,700145,286,000159%3.341.37%3.310.58%3.310.33%3.310.30%-0.11%
2020-04-173.273.333.263.301.23%0.18%0.15%33,745,200111,161,000134%3.290.89%3.29-0.27%3.300.00%3.300.15%-0.17%
2020-04-163.283.283.253.26-0.61%-0.15%-0.91%19,990,60065,267,00083%3.27-1.15%3.30-0.30%3.30-0.24%3.29-0.03%-0.17%
2020-04-153.343.343.283.28-1.50%-0.70%-0.33%21,779,90071,938,00089%3.30-0.39%3.310.09%3.310.06%3.290.00%-0.19%
2020-04-143.303.333.283.330.00%0.42%1.19%28,859,20095,697,000117%3.320.36%3.310.06%3.300.09%3.29-0.03%-0.18%