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
2022-01-2142.7042.7041.0941.19-3.47%-0.76%-0.97%33,950,9001,409,100,000104%41.50-2.60%42.220.92%41.460.93%41.59-0.67%-0.12%
2022-01-2042.9443.1542.3042.67-0.63%0.13%1.90%29,474,6001,256,009,00091%42.610.46%41.841.68%41.070.69%41.88-0.31%0.04%
2022-01-1940.0143.1040.0142.946.84%1.24%2.22%67,782,0002,875,019,000200%42.426.89%41.154.43%40.791.10%42.010.20%0.18%
2022-01-1839.0840.2938.7240.193.02%1.28%-4.14%28,715,2001,139,448,00088%39.681.66%39.40-1.02%40.35-1.58%41.92-0.34%0.19%
2022-01-1739.1039.2938.8239.01-0.13%-0.06%-7.27%20,685,200807,441,00062%39.04-0.91%39.81-2.47%40.99-1.86%42.07-0.29%0.26%
2022-01-1440.2040.2539.0039.06-3.32%-0.85%-7.41%32,502,2001,280,435,000101%39.40-3.71%40.82-2.93%41.77-2.49%42.19-0.51%0.31%
2022-01-1341.6741.8440.3540.40-2.79%-1.25%-4.73%26,655,3001,090,535,00090%40.91-2.44%42.05-2.06%42.84-1.08%42.41-0.12%0.37%
2022-01-1243.2043.3341.4941.56-4.26%-0.90%-2.11%38,919,6001,632,166,000141%41.94-3.89%42.93-2.12%43.30-0.18%42.460.05%0.40%
2022-01-1144.1144.1943.2543.41-1.07%-0.52%2.30%21,756,400949,370,00089%43.64-0.50%43.860.27%43.380.93%42.440.37%0.43%
2022-01-1043.9644.5043.4043.88-0.18%0.06%3.78%25,206,5001,105,380,000105%43.85-0.31%43.741.19%42.980.94%42.280.48%0.38%
2022-01-0743.2044.1543.1543.961.55%-0.07%4.47%37,286,7001,640,295,000162%43.991.24%43.231.94%42.591.57%42.080.90%0.38%
2022-01-0642.5044.1542.3243.292.44%-0.37%3.81%42,265,1001,836,497,000194%43.453.26%42.402.45%41.931.89%41.701.02%0.32%
2022-01-0541.5542.5841.3442.261.42%0.43%2.37%33,089,5001,392,408,000165%42.082.23%41.391.53%41.150.89%41.280.33%0.26%
2022-01-0440.4641.8540.0241.673.40%1.23%1.28%27,085,5001,114,938,000132%41.162.31%40.770.70%40.79-0.25%41.150.32%0.27%
2021-12-3140.2240.6740.0040.30-0.37%0.16%-1.74%14,445,900581,236,00069%40.24-0.90%40.48-0.63%40.89-0.69%41.010.21%0.27%
2021-12-3040.4940.9940.2440.45-0.05%-0.37%-1.17%18,324,400743,968,00080%40.600.04%40.74-1.07%41.17-0.47%40.930.16%0.30%
2021-12-2940.9941.2640.3140.47-1.03%-0.28%-0.96%14,006,700568,455,00061%40.59-1.02%41.18-0.82%41.37-0.15%40.860.15%0.36%
2021-12-2841.5841.7240.6740.89-1.45%-0.28%0.22%17,587,200721,152,00077%41.00-1.84%41.52-0.33%41.43-0.02%40.800.37%0.38%
2021-12-2741.8142.6040.9841.49-0.69%-0.68%2.07%19,096,300797,705,00082%41.770.02%41.660.52%41.440.82%40.65-0.13%0.40%
2021-12-2441.7341.9941.2841.780.07%0.04%2.66%17,334,600723,960,00065%41.760.68%41.440.40%41.100.80%40.700.44%0.55%
2021-12-2341.2041.8040.8541.751.21%0.64%3.04%23,074,200957,186,00083%41.480.91%41.281.06%40.780.63%40.520.34%0.56%
2021-12-2241.4241.5040.7241.250.15%0.35%2.15%19,552,100803,753,00066%41.11-0.31%40.850.76%40.520.47%40.380.36%0.60%
2021-12-2140.0041.8840.0041.192.28%-0.11%2.37%34,260,7001,412,795,000114%41.242.68%40.541.15%40.331.00%40.240.43%0.61%
2021-12-2039.7740.5739.5440.270.85%0.28%0.52%26,820,3001,077,081,00085%40.16-0.02%40.080.31%39.94-1.09%40.060.37%0.65%
2021-12-1740.1040.6839.7139.93-0.25%-0.59%0.04%36,003,8001,446,086,000110%40.170.90%39.960.62%40.380.27%39.920.47%0.68%
2021-12-1639.5840.1339.1240.031.19%0.56%0.76%18,573,800739,346,00057%39.810.43%39.71-2.11%40.270.00%39.730.77%0.67%
2021-12-1539.3939.9239.3239.560.15%-0.19%0.34%14,730,400583,862,00039%39.64-0.12%40.570.33%40.270.26%39.420.41%0.69%
2021-12-1440.5540.5539.4039.50-2.81%-0.46%0.60%29,139,0001,156,347,00078%39.68-3.97%40.43-0.13%40.160.04%39.270.53%0.63%
2021-12-1340.5042.0040.4840.643.04%-1.65%4.05%52,080,6002,152,144,000149%41.324.48%40.482.03%40.151.56%39.061.41%0.53%
2021-12-1039.9940.1039.2639.440.00%-0.28%2.40%28,073,4001,110,342,00085%39.55-1.27%39.68-0.14%39.530.58%38.520.53%0.33%