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:
祁连山( 600720.SH 上证)
板块 :水泥制造_h   
所属成分指数: 中证500
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
2022-01-2410.4910.5610.2710.37-0.10%0.00%0.00%8,118,90084,544,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-2110.6710.7110.3510.38-2.81%-0.77%-2.76%12,796,700133,867,00087%10.46-2.65%10.73-0.03%10.640.25%10.68-0.66%0.02%
2022-01-2010.8610.9410.6410.68-1.66%-0.61%-0.61%14,793,100158,964,00096%10.75-0.78%10.730.65%10.620.13%10.75-0.22%0.18%
2022-01-1910.4211.0010.4110.864.22%0.28%0.84%29,700,600321,658,000183%10.834.10%10.662.76%10.600.84%10.770.27%0.29%
2022-01-1810.3110.5310.2510.420.97%0.15%-2.99%10,066,300104,730,00065%10.400.98%10.37-0.88%10.52-0.91%10.74-0.04%0.26%
2022-01-1710.2410.3610.2310.320.39%0.17%-3.96%6,924,80071,344,00043%10.30-0.79%10.47-1.02%10.61-0.92%10.75-0.06%0.29%
2022-01-1410.5810.6110.2510.28-3.38%-1.01%-4.38%17,043,300176,999,000109%10.39-3.00%10.57-1.83%10.71-1.60%10.75-0.24%0.30%
2022-01-1310.7010.8410.6010.64-0.56%-0.62%-1.27%10,431,400111,675,00073%10.710.13%10.77-0.67%10.88-0.25%10.780.11%0.34%
2022-01-1210.8810.8910.5810.70-1.74%0.07%-0.60%15,735,400168,248,000115%10.69-2.28%10.84-1.27%10.910.15%10.770.10%0.35%
2022-01-1110.9511.0810.8310.89-0.27%-0.47%1.26%11,329,800123,960,00091%10.940.04%10.980.22%10.890.53%10.750.39%0.35%
2022-01-1010.9111.1110.8510.92-0.27%-0.16%1.94%13,991,300153,024,000115%10.94-0.86%10.960.76%10.840.46%10.710.52%0.34%
2022-01-0710.8811.1410.8510.950.64%-0.74%2.75%23,087,500254,701,000203%11.031.17%10.881.41%10.791.23%10.660.92%0.30%
2022-01-0610.6311.0410.6110.881.78%-0.22%3.03%24,542,400267,601,000245%10.902.75%10.731.78%10.661.58%10.560.91%0.23%
2022-01-0510.5110.7310.5110.691.23%0.74%2.15%16,152,500171,416,000182%10.610.93%10.540.91%10.490.76%10.470.02%0.18%
2022-01-0410.3810.5610.3810.561.54%0.44%0.93%12,051,500126,707,000131%10.511.34%10.440.75%10.410.35%10.460.20%0.24%
2021-12-3110.3110.4210.2910.400.58%0.24%-0.40%5,853,90060,737,00063%10.38-0.01%10.360.08%10.380.14%10.440.05%0.24%
2021-12-3010.3410.4710.3210.340.39%-0.35%-0.93%7,114,90073,822,00070%10.380.39%10.36-0.18%10.36-0.29%10.440.16%0.27%
2021-12-2910.3210.4210.3010.30-0.58%-0.35%-1.15%5,194,90053,695,00047%10.34-0.13%10.380.12%10.39-0.46%10.420.18%0.28%
2021-12-2810.4010.4710.2710.36-0.38%0.11%-0.39%6,181,30063,970,00053%10.35-0.63%10.36-0.47%10.44-0.54%10.400.19%0.28%
2021-12-2710.2410.5310.1710.401.46%-0.14%0.18%9,129,50095,088,00078%10.420.97%10.41-0.53%10.500.14%10.380.21%0.28%
2021-12-2410.4510.4710.2510.25-2.10%-0.63%-1.05%8,319,50085,818,00064%10.32-1.75%10.47-0.83%10.480.01%10.360.14%0.31%
2021-12-2310.5710.6010.4510.47-1.51%-0.28%1.21%8,781,30092,194,00070%10.50-0.54%10.560.42%10.480.43%10.350.24%0.30%
2021-12-2210.6010.6910.4710.630.00%0.70%3.00%10,983,000115,936,00088%10.56-0.24%10.510.52%10.440.56%10.320.37%0.29%
2021-12-2110.3410.6810.3210.632.31%0.46%3.38%18,388,100194,569,000152%10.582.22%10.461.14%10.380.97%10.280.61%0.26%
2021-12-2010.3810.4510.2310.39-0.29%0.38%1.66%11,197,200115,899,00097%10.35-0.31%10.340.42%10.280.19%10.220.20%0.22%
2021-12-1710.3310.4910.2810.420.87%0.36%2.16%14,683,500152,458,000131%10.380.90%10.300.84%10.260.51%10.200.37%0.23%
2021-12-1610.1710.3810.1310.331.67%0.39%1.65%16,021,600164,870,000144%10.290.95%10.210.12%10.210.34%10.160.29%0.22%
2021-12-1510.0710.3210.0410.160.89%-0.32%0.27%11,601,100118,248,00098%10.191.15%10.200.26%10.170.22%10.130.21%0.26%
2021-12-1410.0810.1510.0410.07-0.89%-0.07%-0.42%8,114,70081,770,00072%10.08-1.71%10.17-0.14%10.15-0.07%10.110.14%0.23%
2021-12-1310.1010.3510.1010.160.00%-0.90%0.61%19,543,400200,365,000180%10.251.94%10.190.94%10.160.49%10.100.58%0.21%