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
2021-10-2639.4239.5438.9038.95-0.59%-0.36%-2.93%19,808,600774,335,00078%39.09-0.52%39.76-0.57%39.91-0.51%40.12-0.67%-0.76%
2021-10-2539.9939.9939.1539.18-3.52%-0.30%-3.01%36,320,2001,427,291,000138%39.30-3.62%39.99-1.07%40.11-0.56%40.40-1.09%-0.78%
2021-10-2239.8841.4739.8840.611.93%-0.40%-0.56%29,995,0001,222,997,000116%40.771.79%40.420.41%40.340.27%40.84-0.09%-0.80%
2021-10-2140.1640.6639.5839.84-1.26%-0.54%-2.53%25,807,1001,033,777,000100%40.06-0.76%40.260.03%40.23-0.12%40.88-0.19%-0.89%
2021-10-2040.6240.8539.9540.35-0.10%-0.03%-1.47%18,059,400728,956,00071%40.36-0.13%40.25-0.03%40.28-0.22%40.95-0.12%-1.03%
2021-10-1940.6040.7540.0840.39-1.10%-0.07%-1.49%20,767,900839,376,00077%40.420.93%40.260.11%40.37-0.80%41.00-0.35%-1.21%
2021-10-1840.3040.8439.0540.841.34%1.98%-0.74%27,611,6001,105,741,00099%40.05-0.91%40.21-0.67%40.70-1.45%41.14-0.55%-1.28%
2021-10-1540.2440.8439.9940.300.17%-0.28%-2.59%17,201,700695,147,00057%40.410.37%40.48-1.21%41.29-0.20%41.37-1.59%-1.30%
2021-10-1441.1041.1240.0540.23-2.09%-0.08%-4.31%24,171,800973,241,00067%40.26-1.14%40.98-1.76%41.37-0.23%42.04-1.89%-1.17%
2021-10-1341.6841.6840.0541.09-1.53%0.89%-4.11%26,777,8001,090,633,00070%40.73-2.59%41.72-0.35%41.47-0.08%42.85-1.07%-0.94%
2021-10-1241.7642.5541.0141.73-0.10%-0.20%-3.65%28,893,6001,208,122,00077%41.81-1.21%41.860.67%41.50-0.05%43.31-0.92%-0.80%
2021-10-1141.5443.1641.5041.771.19%-1.31%-4.44%38,865,0001,644,882,000103%42.322.88%41.581.45%41.520.21%43.71-1.21%-0.65%
2021-10-0841.4341.6940.5041.281.18%0.34%-6.71%22,945,600943,975,00056%41.140.80%40.99-0.66%41.44-2.53%44.25-1.02%-0.47%
2021-09-3040.7641.4940.4040.80-0.05%-0.03%-8.73%24,199,800987,676,00053%40.81-0.48%41.26-0.91%42.51-2.83%44.70-1.57%-0.24%
2021-09-2941.4941.7840.6740.82-2.88%-0.46%-10.12%32,390,3001,328,342,00066%41.01-2.20%41.64-3.47%43.75-1.84%45.42-1.95%0.10%
2021-09-2842.0042.7541.4542.030.67%0.23%-9.27%28,269,3001,185,412,00052%41.930.10%43.14-3.36%44.57-1.37%46.32-1.06%0.56%
2021-09-2743.3943.3941.0841.75-4.05%-0.33%-10.83%47,915,3002,007,188,00078%41.89-5.91%44.64-3.09%45.19-2.22%46.82-0.70%0.87%
2021-09-2447.2447.3143.0043.51-8.67%-2.27%-7.72%67,559,9003,007,874,000117%44.52-7.14%46.06-2.34%46.21-1.21%47.15-0.35%1.04%
2021-09-2347.1248.9547.1247.642.17%-0.63%0.68%42,109,5002,018,887,00083%47.942.07%47.161.25%46.78-0.61%47.320.44%1.14%
2021-09-2246.6647.5046.4046.630.00%-0.73%-1.02%26,495,0001,244,557,00052%46.971.38%46.580.39%47.07-1.25%47.110.39%1.17%
2021-09-1747.4947.4945.1246.630.91%0.63%-0.64%33,934,5001,572,395,00060%46.34-0.43%46.40-1.77%47.66-0.53%46.930.55%1.30%
2021-09-1646.4247.5945.6346.211.05%-0.70%-0.99%52,481,9002,442,216,00092%46.530.48%47.24-2.01%47.920.23%46.670.61%1.30%
2021-09-1548.5148.6045.3045.73-5.71%-1.26%-1.42%56,394,8002,611,736,000100%46.31-5.40%48.20-0.95%47.810.23%46.391.27%1.30%
2021-09-1449.6249.8048.1048.50-1.78%-0.93%5.88%51,865,9002,538,999,00092%48.95-0.14%48.671.56%47.701.17%45.811.85%1.27%
2021-09-1348.0049.6147.6049.384.00%0.74%9.79%83,354,0004,085,955,000151%49.021.86%47.922.77%47.152.08%44.982.66%0.98%
2021-09-1046.4949.4046.4947.483.28%-1.34%8.37%81,235,7003,909,400,000160%48.125.53%46.633.20%46.182.66%43.812.01%0.57%
2021-09-0944.5046.1844.2245.973.14%0.80%7.03%46,562,1002,123,414,000100%45.602.18%45.19-0.23%44.991.04%42.951.00%0.35%
2021-09-0845.1545.2744.1044.57-1.55%-0.14%4.81%36,772,5001,641,268,00082%44.63-1.28%45.290.90%44.531.42%42.520.59%0.23%
2021-09-0745.7045.8244.6945.27-0.94%0.13%7.09%37,054,5001,675,276,00087%45.21-1.00%44.891.21%43.902.08%42.270.74%0.16%
2021-09-0644.6546.3044.3145.700.00%0.07%8.91%72,591,2003,315,032,000179%45.675.08%44.353.23%43.013.61%41.961.69%0.10%