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
2020-06-0417.9618.0017.4217.70-0.90%0.31%-1.85%30,830,700543,999,000105%17.65-2.24%17.85-0.02%17.72-0.23%18.03-0.93%-1.34%
2020-06-0318.0018.2717.8317.860.11%-1.05%-1.89%26,257,100473,944,00092%18.050.91%17.851.14%17.76-0.17%18.20-1.40%-1.33%
2020-06-0217.8018.0917.7117.84-0.78%-0.27%-3.37%26,791,500479,248,00084%17.891.23%17.650.06%17.79-0.48%18.46-0.97%-1.27%
2020-06-0117.4518.0617.3517.983.57%1.75%-3.56%33,872,300598,531,000106%17.671.32%17.64-0.93%17.88-0.85%18.64-1.56%-1.14%
2020-05-2917.9117.9117.3017.36-3.13%-0.46%-8.33%33,106,200577,364,000101%17.44-2.36%17.81-1.90%18.03-1.94%18.94-1.69%-0.94%
2020-05-2817.7418.1517.4317.921.30%0.33%-6.97%25,915,500462,884,00082%17.860.91%18.15-1.01%18.39-1.58%19.26-1.30%-0.72%
除权分界线,2020年05月28日,10股派5.000元(以下数据已经复权)
2020-05-2718.0018.0017.5017.69-2.05%-0.06%-9.36%27,181,300494,713,00088%17.70-1.11%18.34-1.48%18.68-2.09%19.52-1.30%-0.53%
2020-05-2617.9418.0817.7118.061.46%0.90%-8.67%24,450,800449,875,00081%17.90-0.08%18.61-1.63%19.08-1.38%19.77-1.30%-0.34%
2020-05-2518.2518.3317.7117.80-2.94%-0.64%-11.16%26,007,600478,899,00086%17.91-2.82%18.92-2.43%19.35-1.80%20.04-1.73%-0.14%
2020-05-2218.7918.8018.1818.34-2.86%-0.51%-10.05%31,816,200602,423,000103%18.43-2.49%19.39-1.66%19.70-1.58%20.39-1.20%0.13%
2020-05-2118.9319.1618.7018.88-0.37%-0.13%-8.51%26,071,300505,876,00086%18.90-1.38%19.72-1.43%20.02-1.22%20.64-0.86%0.29%
2020-05-2019.8519.8818.8518.95-4.10%-1.14%-8.96%51,237,4001,007,773,000164%19.17-2.61%20.00-2.13%20.26-2.11%20.81-0.78%0.41%
2020-05-1919.9019.9419.5719.760.41%0.39%-5.80%23,035,100464,914,00078%19.68-1.22%20.44-1.18%20.70-1.19%20.980.34%0.55%
2020-05-1820.3320.4319.5419.68-1.94%-1.23%-5.87%30,969,400632,588,00097%19.93-1.27%20.68-1.56%20.95-1.67%20.910.38%0.57%
2020-05-1520.5120.6619.9620.07-1.71%-0.55%-3.64%26,159,400541,017,00083%20.18-1.92%21.01-1.48%21.31-0.53%20.830.54%0.55%
2020-05-1421.0121.0820.3620.42-2.72%-0.76%-1.43%20,183,500425,414,00066%20.58-1.49%21.33-1.18%21.420.08%20.720.59%0.48%
2020-05-1320.9921.1120.5520.99-0.10%0.49%1.92%19,189,100410,426,00063%20.89-0.49%21.580.35%21.401.04%20.590.66%0.39%
2020-05-1221.0621.3920.7521.01-1.04%0.09%2.69%22,671,500487,243,00075%20.99-1.20%21.510.57%21.181.44%20.460.69%0.30%
2020-05-1120.9521.5020.9521.232.46%-0.07%4.48%34,268,600745,169,000113%21.252.50%21.382.15%20.881.75%20.320.93%0.21%
2020-05-0821.0021.1020.4020.720.58%-0.03%2.92%28,267,700600,024,00093%20.730.27%20.931.76%20.521.36%20.130.41%0.12%
2020-05-0720.5021.0020.2820.601.33%-0.34%2.74%37,624,800796,546,000120%20.673.28%20.572.04%20.251.59%20.050.33%0.10%
2020-05-0619.8120.3619.6220.333.04%1.58%1.73%41,085,600842,827,000119%20.011.80%20.161.74%19.931.20%19.980.66%0.14%
2020-04-3019.7019.9319.3519.731.86%0.35%-0.62%48,982,500987,512,000137%19.662.21%19.821.65%19.690.86%19.850.54%0.11%
2020-04-2918.7419.4718.6519.373.42%0.70%-1.91%34,012,900671,288,000100%19.242.72%19.490.79%19.52-0.23%19.750.15%0.04%
2020-04-2818.7519.0318.3118.73-0.05%0.02%-5.01%23,997,500461,388,00069%18.73-1.00%19.34-0.93%19.57-1.16%19.72-0.13%0.01%
2020-04-2718.9019.2218.6318.74-0.37%-0.94%-5.08%23,746,500461,087,00064%18.920.19%19.52-0.95%19.80-1.20%19.74-0.37%0.01%
2020-04-2419.0019.2218.6918.81-1.52%-0.38%-5.08%22,478,400435,669,00057%18.88-1.72%19.71-1.39%20.040.32%19.82-0.22%0.07%
2020-04-2319.6619.7019.0319.10-2.00%-0.59%-3.83%30,002,100591,446,00077%19.21-1.23%19.99-1.19%19.970.41%19.86-0.16%0.11%
2020-04-2219.5919.7919.2119.49-0.97%0.20%-2.02%30,119,000600,929,00078%19.45-1.46%20.230.98%19.890.41%19.89-0.01%0.12%
2020-04-2119.7520.1819.4719.680.00%-0.30%-1.07%36,702,700742,852,00097%19.74-0.58%20.031.23%19.810.52%19.890.20%0.09%