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:
冀东水泥( 000401.SZ 深证)
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
2022-01-2412.0912.2311.9612.07-0.58%0.00%0.00%6,306,60076,283,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-2112.2212.3512.0612.14-1.54%0.02%-1.20%10,318,300125,246,00083%12.14-1.64%12.290.11%12.210.11%12.29-0.28%0.09%
2022-01-2012.3012.4912.2512.330.33%-0.08%0.06%16,335,600201,583,000125%12.34-0.02%12.280.89%12.200.23%12.320.08%0.16%
2022-01-1912.0912.4912.0912.291.74%-0.43%-0.19%17,796,600219,665,000136%12.342.59%12.171.21%12.170.13%12.310.17%0.16%
2022-01-1811.9512.1511.9012.081.00%0.41%-1.72%8,353,100100,496,00066%12.030.52%12.03-0.61%12.15-1.10%12.290.02%0.14%
2022-01-1711.9912.0611.9011.96-0.25%-0.08%-2.69%8,994,200107,653,00070%11.97-0.83%12.10-1.11%12.29-0.62%12.29-0.06%0.13%
2022-01-1412.2312.2511.9611.99-2.36%-0.65%-2.50%11,415,600137,772,00091%12.07-1.96%12.24-1.58%12.37-0.60%12.30-0.02%0.14%
2022-01-1312.3212.4312.2412.28-0.41%-0.24%-0.16%7,396,10091,046,00062%12.31-0.23%12.43-0.17%12.440.20%12.300.14%0.15%
2022-01-1212.5512.5512.2312.33-1.91%-0.06%0.38%13,621,800168,060,000116%12.34-1.82%12.45-0.28%12.410.23%12.280.19%0.15%
2022-01-1112.3612.7012.3612.571.13%0.02%2.53%16,465,800206,921,000151%12.571.08%12.490.86%12.390.78%12.260.45%0.14%
2022-01-1012.4412.6012.3312.43-0.08%-0.02%1.84%12,063,400149,987,000120%12.43-0.18%12.380.62%12.290.49%12.210.26%0.08%
2022-01-0712.2312.5612.2112.441.06%-0.12%2.18%18,394,000229,103,000191%12.461.57%12.311.21%12.230.97%12.170.42%0.06%
2022-01-0612.0712.3512.0412.311.65%0.39%1.54%16,476,000202,030,000185%12.261.42%12.160.90%12.110.64%12.120.07%0.04%
2022-01-0512.0912.2412.0212.110.08%0.17%-0.03%9,369,700113,284,000110%12.090.24%12.050.26%12.040.10%12.11-0.12%0.05%
2022-01-0411.9712.1511.8512.101.17%0.32%-0.23%10,609,500127,960,000118%12.060.74%12.020.18%12.02-0.16%12.130.01%0.08%
2021-12-3111.9812.0111.9311.96-0.17%-0.10%-1.38%6,145,30073,572,00068%11.97-0.26%12.00-0.18%12.04-0.32%12.130.00%0.09%
2021-12-3011.9912.0711.9411.98-0.08%-0.19%-1.21%7,564,10090,791,00077%12.00-0.13%12.02-0.47%12.08-0.44%12.130.07%0.11%
2021-12-2912.0412.0911.9511.99-0.33%-0.23%-1.06%7,039,20084,600,00071%12.02-0.20%12.08-0.41%12.14-0.41%12.120.12%0.12%
2021-12-2812.1212.1612.0012.03-0.82%-0.10%-0.62%7,483,10090,114,00072%12.04-1.14%12.13-0.55%12.19-0.20%12.110.15%0.12%
2021-12-2712.1812.2812.1012.13-0.25%-0.42%0.36%6,683,90081,418,00062%12.180.16%12.20-0.21%12.210.21%12.09-0.22%0.11%
2021-12-2412.2512.2612.1012.16-0.82%-0.02%0.38%8,596,500104,550,00068%12.16-0.57%12.22-0.03%12.180.24%12.110.15%0.23%
2021-12-2312.2512.3212.1912.260.08%0.23%1.36%9,884,000120,904,00078%12.23-0.20%12.230.42%12.150.37%12.100.14%0.26%
2021-12-2212.2112.3512.1712.250.33%-0.06%1.42%11,453,400140,381,00093%12.260.52%12.170.59%12.110.52%12.080.20%0.29%
2021-12-2112.0312.2812.0112.211.41%0.13%1.29%13,565,300165,411,000111%12.191.20%12.100.67%12.050.54%12.060.18%0.31%
2021-12-2012.0912.1612.0012.04-1.15%-0.07%0.06%9,856,800118,769,00083%12.05-0.06%12.020.28%11.98-0.69%12.030.08%0.32%
2021-12-1711.9512.2011.8912.181.92%1.03%1.31%14,565,200175,597,000123%12.061.02%11.990.52%12.060.15%12.020.28%0.36%
2021-12-1611.9411.9911.8011.950.34%0.13%-0.33%8,524,900101,735,00069%11.93-0.11%11.93-1.35%12.05-0.05%11.990.12%0.38%
2021-12-1511.8212.0411.8211.910.00%-0.31%-0.55%12,424,100148,427,000104%11.950.40%12.09-0.03%12.05-0.10%11.980.10%0.38%
2021-12-1412.0112.0211.8011.91-1.65%0.08%-0.45%11,811,000140,549,000105%11.90-2.86%12.09-0.28%12.06-0.16%11.960.12%0.39%
2021-12-1312.5012.5012.0612.110.00%-1.14%1.34%24,991,900306,141,000236%12.252.60%12.131.35%12.081.04%11.950.98%0.38%