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
2019-05-213.553.623.543.601.41%0.00%0.00%26,640,20095,578,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-203.563.583.503.55-0.56%0.37%-1.88%20,972,70074,170,00064%3.54-2.10%3.62-0.36%3.60-0.25%3.62-0.63%-1.12%
2019-05-173.683.693.553.57-2.99%-1.19%-1.95%31,486,200113,761,00083%3.61-1.37%3.630.39%3.61-0.19%3.64-0.74%-1.26%
2019-05-163.623.693.623.681.66%0.46%0.33%37,108,300135,920,00098%3.661.67%3.620.61%3.620.33%3.67-1.05%-1.25%
2019-05-153.573.633.573.622.26%0.47%-2.35%29,958,900107,936,00075%3.601.01%3.59-0.47%3.61-0.19%3.71-1.88%-1.24%
2019-05-143.563.603.533.54-1.94%-0.76%-6.30%29,105,200103,821,00064%3.57-1.08%3.61-0.28%3.62-0.41%3.78-1.10%-1.11%
2019-05-133.623.643.583.61-1.90%0.11%-5.50%35,175,300126,844,00075%3.61-0.91%3.62-0.28%3.63-0.90%3.82-1.04%-1.09%
2019-05-103.623.683.533.682.22%1.13%-4.66%49,117,800178,716,000104%3.640.92%3.63-0.14%3.66-1.35%3.86-1.28%-1.10%
2019-05-093.613.653.573.60-0.83%-0.17%-7.93%28,827,300103,942,00060%3.61-0.99%3.64-1.33%3.71-1.95%3.91-1.41%-1.07%
2019-05-083.593.683.573.63-1.09%-0.33%-8.47%28,069,700102,223,00055%3.64-0.44%3.68-1.73%3.79-2.57%3.97-1.05%-1.05%
2019-05-073.663.703.613.671.38%0.33%-8.43%30,176,200110,375,00057%3.66-1.40%3.75-2.32%3.89-1.35%4.01-1.04%-1.03%
2019-05-063.803.843.553.62-7.89%-2.43%-10.62%76,847,500285,070,000146%3.71-5.65%3.84-4.69%3.94-2.50%4.05-2.06%-0.95%
2019-04-303.913.963.913.930.51%-0.05%-4.96%31,635,700124,395,00067%3.93-1.38%4.03-0.62%4.04-0.69%4.14-0.60%-0.77%
2019-04-294.074.103.883.91-3.93%-1.93%-6.01%46,235,000184,328,00094%3.99-2.66%4.05-0.66%4.07-1.14%4.16-0.98%-0.77%
2019-04-264.024.184.004.071.75%-0.63%-3.12%69,276,400283,770,000136%4.101.14%4.08-0.12%4.12-0.72%4.20-0.59%-0.66%
2019-04-254.114.113.984.00-2.68%-1.23%-5.35%46,119,200186,783,00095%4.05-0.83%4.08-1.52%4.15-1.10%4.23-0.82%-0.57%
2019-04-244.114.124.034.110.24%0.64%-3.54%38,546,500157,422,00076%4.08-0.87%4.15-1.17%4.19-1.04%4.26-1.21%-0.47%
2019-04-234.164.184.084.10-1.44%-0.49%-4.94%42,942,100176,930,00074%4.12-2.14%4.20-1.25%4.24-0.52%4.31-0.99%-0.32%
2019-04-224.304.304.164.16-2.80%-1.19%-4.50%57,668,600242,800,00094%4.21-1.20%4.25-1.00%4.26-0.77%4.36-1.16%-0.19%
2019-04-194.314.314.224.28-0.23%0.45%-2.88%37,288,300158,868,00055%4.26-1.02%4.290.33%4.29-0.21%4.41-0.83%-0.02%
2019-04-184.304.344.284.29-0.23%-0.35%-3.47%32,836,000141,371,00043%4.31-0.09%4.28-0.37%4.30-0.33%4.44-0.23%0.14%
2019-04-174.294.354.274.300.23%-0.21%-3.46%44,969,100193,771,00055%4.311.72%4.29-0.05%4.31-1.10%4.45-0.34%0.20%
2019-04-164.204.304.164.292.14%1.27%-4.01%53,345,100225,979,00058%4.24-2.13%4.30-0.97%4.36-1.25%4.47-0.60%0.29%
2019-04-154.384.424.194.20-3.23%-2.96%-6.58%71,845,200310,956,00072%4.330.16%4.34-1.52%4.42-1.30%4.500.20%0.46%
2019-04-124.314.354.294.340.70%0.44%-3.28%37,966,700164,042,00035%4.32-0.89%4.41-1.17%4.48-0.86%4.490.22%0.49%
2019-04-114.414.434.304.31-2.71%-1.15%-3.73%65,093,000283,786,00058%4.36-2.26%4.46-1.37%4.51-0.31%4.480.20%0.49%
2019-04-104.484.564.394.43-1.99%-0.69%-0.85%108,802,900485,350,000100%4.46-1.59%4.52-0.99%4.53-0.20%4.470.36%0.49%
2019-04-094.604.604.494.52-2.38%-0.29%1.53%77,316,300350,453,00074%4.53-0.66%4.560.31%4.54-0.15%4.450.27%0.47%
2019-04-084.594.644.454.631.09%1.47%4.28%119,845,200546,903,000109%4.56-0.50%4.550.46%4.541.09%4.440.59%0.53%
2019-04-044.574.634.534.580.00%-0.13%3.76%119,270,500546,934,000105%4.592.30%4.530.11%4.501.10%4.410.71%0.56%