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
2019-05-1716.9416.9516.0316.15-4.38%-1.70%1.94%25,387,900417,133,00093%16.43-2.07%16.470.88%16.340.57%15.840.15%-0.92%
2019-05-1616.3417.1116.2316.894.13%0.67%6.77%30,723,700515,459,000117%16.784.27%16.331.46%16.251.68%15.820.19%-1.04%
2019-05-1515.9516.3015.8516.222.85%0.81%2.73%21,966,900353,448,00079%16.091.11%16.090.11%15.980.83%15.79-0.40%-1.24%
2019-05-1416.1216.2815.7015.77-3.19%-0.90%-0.52%20,810,700331,188,00072%15.91-2.18%16.080.69%15.850.80%15.85-0.69%-1.27%
2019-05-1316.2916.5016.1116.29-1.09%0.13%2.05%21,698,500353,006,00074%16.271.37%15.971.53%15.721.64%15.96-0.60%-1.30%
2019-05-1015.8516.5015.5116.475.24%2.62%2.56%32,276,400517,998,000107%16.052.52%15.721.81%15.470.08%16.06-0.85%-1.35%
2019-05-0915.3515.9515.2515.652.02%-0.03%-3.37%29,869,500467,595,00094%15.661.91%15.451.48%15.46-1.16%16.20-1.74%-1.41%
2019-05-0815.0015.6414.8715.340.26%-0.14%-6.93%23,230,100356,829,00063%15.360.46%15.22-1.27%15.64-1.40%16.48-1.13%-1.46%
2019-05-0715.2115.6315.0315.302.07%0.06%-8.22%27,940,500427,238,00076%15.291.21%15.42-2.36%15.86-1.91%16.67-1.56%-1.39%
2019-05-0614.9015.6014.7814.99-7.35%-0.78%-11.49%47,034,800710,610,000125%15.11-6.98%15.79-4.15%16.17-3.39%16.94-2.52%-1.22%
2019-04-3016.1916.4415.9816.180.19%-0.38%-6.87%21,773,900353,623,00064%16.24-1.00%16.47-1.31%16.73-1.05%17.37-1.08%-0.94%
2019-04-2916.6616.8315.9016.15-2.94%-1.55%-8.05%36,051,400591,407,000103%16.41-2.13%16.69-1.84%16.91-1.65%17.56-1.85%-0.81%
2019-04-2616.7516.9616.5616.64-0.66%-0.73%-7.01%25,599,300429,101,00070%16.76-1.24%17.00-0.82%17.19-1.14%17.89-0.68%-0.53%
2019-04-2517.3017.3016.6116.75-3.51%-1.31%-7.03%30,096,400510,821,00084%16.97-1.70%17.14-1.07%17.39-1.47%18.02-0.94%-0.40%
2019-04-2417.3517.5117.0117.360.81%0.54%-4.55%27,247,400470,471,00076%17.270.43%17.33-1.11%17.65-1.33%18.19-1.19%-0.24%
2019-04-2317.1217.4616.9117.220.29%0.15%-6.45%36,571,900628,828,00094%17.19-1.35%17.53-2.10%17.89-1.49%18.41-1.36%-0.02%
2019-04-2218.4318.4316.8017.17-7.69%-1.49%-7.99%66,315,0001,155,901,000169%17.43-5.96%17.90-4.11%18.16-3.14%18.66-2.28%0.23%
2019-04-1918.6518.7918.3718.60-0.27%0.36%-2.60%18,165,400336,682,00049%18.53-0.93%18.670.12%18.750.08%19.10-0.42%0.63%
2019-04-1818.5918.9118.4018.65-0.27%-0.31%-2.75%24,336,700455,286,00058%18.71-0.03%18.65-0.79%18.73-0.05%19.180.17%0.83%
2019-04-1718.8018.9718.5018.70-0.90%-0.07%-2.32%29,185,900546,198,00065%18.710.97%18.790.26%18.74-0.77%19.150.22%0.92%
2019-04-1618.4018.8718.0318.872.83%1.81%-1.22%32,158,500596,061,00068%18.54-2.51%18.75-0.36%18.89-1.11%19.100.23%0.97%
2019-04-1519.0719.5518.3518.35-1.24%-3.48%-3.73%48,320,800918,673,00097%19.013.00%18.81-0.67%19.10-1.30%19.060.96%1.08%
2019-04-1218.6218.6418.2018.580.87%0.66%-1.58%21,525,700397,335,00042%18.46-1.59%18.94-1.59%19.35-0.54%18.880.58%1.02%
2019-04-1119.1919.2718.4118.42-3.15%-1.80%-1.86%36,273,200680,361,00070%18.76-2.69%19.24-1.94%19.460.29%18.770.69%1.01%
2019-04-1020.0020.0818.8019.02-3.06%-1.33%2.03%49,984,900963,525,000101%19.28-1.97%19.62-0.22%19.400.74%18.641.02%1.01%
2019-04-0920.1620.1619.3919.62-2.78%-0.22%6.32%38,250,300752,139,00082%19.66-1.09%19.671.51%19.261.16%18.451.18%0.96%
2019-04-0819.5820.3019.3920.184.89%1.50%10.65%61,513,7001,222,959,000135%19.882.17%19.382.36%19.042.66%18.241.66%0.91%
2019-04-0419.3519.9819.0019.240.79%-1.13%7.24%62,026,8001,206,952,000141%19.463.99%18.931.83%18.542.29%17.941.55%0.81%
2019-04-0318.1119.1018.0219.094.26%2.02%8.05%54,540,4001,020,560,000122%18.711.14%18.592.35%18.131.76%17.671.08%0.73%
2019-04-0218.6018.8518.1318.310.00%-1.03%4.76%48,774,600902,355,000113%18.50-0.30%18.161.95%17.811.70%17.480.73%0.65%