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:
海螺水泥( 600585.SH 上证)
板块 :水泥制造_h   上证50   上证180   
所属成分指数: 上证180上证50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
2022-11-3028.9929.4328.5628.59-1.41%-0.99%1.78%28,848,900833,053,000135%28.880.87%28.450.88%28.310.84%28.090.14%0.38%
2022-11-2927.9929.1827.8829.005.65%1.30%3.38%39,338,3001,126,126,000187%28.634.70%28.201.46%28.071.14%28.05-0.05%0.49%
2022-11-2827.7027.7027.1127.45-2.73%0.39%-2.19%17,758,400485,547,00076%27.34-2.75%27.79-0.42%27.760.14%28.070.12%0.74%
2022-11-2527.7228.3027.7228.221.84%0.37%0.67%20,293,100570,569,00078%28.120.88%27.910.54%27.720.01%28.030.65%0.93%
2022-11-2427.8028.2427.6027.710.43%-0.58%-0.51%17,952,400500,361,00064%27.870.68%27.760.95%27.71-0.33%27.850.36%0.95%
2022-11-2327.5628.0527.4227.59-0.25%-0.34%-0.59%15,615,400432,297,00057%27.68-0.05%27.50-0.63%27.81-0.80%27.750.25%0.88%
2022-11-2227.6228.1327.3827.660.51%-0.13%-0.08%13,735,100380,421,00050%27.701.76%27.67-0.67%28.03-0.79%27.680.33%0.83%
2022-11-2127.8827.8826.8927.52-1.29%1.11%-0.26%19,955,800543,139,00072%27.22-2.93%27.86-1.65%28.250.21%27.590.37%0.78%
2022-11-1828.4028.5727.8027.88-1.76%-0.56%1.42%24,027,700673,679,00089%28.04-0.76%28.33-0.68%28.200.99%27.490.90%0.69%
2022-11-1728.5028.7428.0028.38-0.53%0.45%4.17%21,617,100610,732,00081%28.25-1.50%28.521.09%27.920.70%27.240.77%0.53%
2022-11-1628.9228.9828.4228.53-1.93%-0.53%5.53%24,204,800694,245,00095%28.680.43%28.221.73%27.730.94%27.041.21%0.39%
2022-11-1527.6029.3127.2629.095.47%1.86%8.90%50,853,9001,452,266,000200%28.563.31%27.742.39%27.472.20%26.712.40%0.17%
2022-11-1427.8028.1227.2127.582.15%-0.22%5.72%50,130,4001,385,700,000210%27.643.22%27.092.30%26.882.18%26.092.10%-0.22%
2022-11-1126.4427.2726.2827.003.69%0.83%5.68%38,652,7001,035,071,000174%26.783.15%26.481.71%26.301.70%25.550.76%-0.62%
2022-11-1025.8526.1425.6826.040.12%0.30%2.69%14,050,700364,767,00062%25.96-0.63%26.030.03%25.860.66%25.36-0.28%-0.88%
2022-11-0925.9526.3525.8126.010.00%-0.44%2.29%12,249,700320,025,00054%26.130.38%26.030.90%25.700.71%25.43-0.26%-0.91%
2022-11-0825.9326.2525.8526.01-0.19%-0.06%2.03%14,996,000390,289,00065%26.030.22%25.791.01%25.521.06%25.49-0.17%-0.92%
2022-11-0725.5526.2425.4826.061.40%0.35%2.05%21,647,700562,150,00094%25.971.71%25.541.10%25.251.15%25.54-0.54%-0.94%
2022-11-0424.9125.8524.9125.703.05%0.66%0.09%27,995,100714,775,000115%25.532.49%25.261.35%24.96-0.25%25.68-0.72%-0.98%
2022-11-0325.0025.0724.7824.94-1.34%0.12%-3.57%14,767,200367,865,00062%24.91-0.97%24.920.54%25.03-0.89%25.86-0.64%-0.94%
2022-11-0225.0325.3924.8025.280.04%0.50%-2.87%25,165,000633,034,000108%25.161.65%24.79-0.88%25.25-0.88%26.03-0.96%-0.89%
2022-11-0124.3525.2924.0825.274.08%2.11%-3.84%32,531,000805,065,000143%24.750.93%25.01-1.87%25.48-1.47%26.28-1.46%-0.80%
2022-10-3125.1525.1924.2024.28-4.03%-0.97%-8.95%29,617,900726,214,000141%24.52-4.43%25.48-2.97%25.86-2.50%26.67-1.93%-0.65%
2022-10-2825.9926.5025.2425.30-6.47%-1.38%-6.96%35,470,900909,994,000187%25.66-5.03%26.26-2.31%26.52-2.28%27.19-1.86%-0.46%
2022-10-2726.7727.1826.7727.051.08%0.13%-2.37%14,714,300397,489,00090%27.010.30%26.88-0.11%27.14-0.46%27.71-0.56%-0.27%
2022-10-2626.6427.2026.6226.760.00%-0.65%-3.96%15,704,400422,989,00092%26.930.87%26.91-1.14%27.26-0.80%27.86-0.32%-0.23%
2022-10-2526.6627.0626.360.00-100.00%-100.00%-100.00%15,074,000402,506,00088%26.70-1.13%27.22-1.04%27.48-1.03%27.95-0.39%-0.24%
2022-10-2427.8027.9026.5026.54-4.50%-1.73%-5.42%29,039,400784,303,000174%27.01-3.92%27.51-2.13%27.77-1.76%28.06-0.93%-0.30%
2022-10-2127.9128.5027.6127.79-0.11%-1.14%-1.88%15,801,800444,189,000106%28.110.54%28.11-0.45%28.27-0.65%28.32-0.40%-0.27%
2022-10-2027.8028.1827.7027.820.00%-0.49%-2.17%11,050,900308,959,00067%27.96-0.90%28.23-0.61%28.45-0.29%28.44-0.12%-0.37%