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
2019-03-2517.0117.3516.6016.64-4.75%-2.07%-0.77%41,186,800699,816,00070%16.99-1.65%17.210.08%17.19-0.02%16.770.64%0.68%
2019-03-2217.2117.5616.8517.471.45%1.12%4.84%41,871,900723,384,00073%17.28-0.31%17.20-0.10%17.190.54%16.660.71%0.72%
2019-03-2117.1817.6717.0417.221.00%-0.63%4.07%56,740,700983,235,00098%17.332.35%17.220.58%17.101.04%16.550.71%0.73%
2019-03-2017.0717.2216.6417.050.47%0.70%3.77%39,583,200670,206,00067%16.93-2.19%17.120.29%16.921.25%16.430.31%0.76%
2019-03-1917.2217.7816.9316.97-1.39%-1.97%3.61%50,940,200881,819,00086%17.311.38%17.071.37%16.711.29%16.380.45%0.82%
2019-03-1817.1017.3516.6617.21-0.29%0.78%5.55%61,703,7001,053,628,000103%17.080.95%16.842.02%16.501.38%16.310.47%0.91%
2019-03-1516.6017.2616.3317.265.76%2.03%6.35%86,269,9001,459,378,000138%16.922.06%16.502.07%16.281.60%16.230.73%1.06%
2019-03-1416.1016.9816.0416.32-0.43%-1.54%1.29%83,049,5001,376,555,000132%16.583.72%16.172.22%16.020.93%16.110.91%1.18%
2019-03-1315.6016.6615.2416.394.59%2.57%2.65%79,964,3001,277,849,000125%15.981.17%15.820.55%15.87-0.22%15.970.87%1.21%
2019-03-1215.6916.0915.4015.670.19%-0.79%-1.01%50,183,700792,650,00079%15.801.62%15.73-0.70%15.91-0.79%15.830.99%1.21%
2019-03-1115.5015.8015.3515.641.56%0.62%-0.22%43,446,200675,296,00065%15.54-1.76%15.84-1.23%16.03-0.87%15.681.01%1.20%
2019-03-0815.8616.2515.4015.40-4.41%-2.67%-0.76%54,286,400858,930,00079%15.82-1.68%16.04-1.18%16.17-0.14%15.520.84%1.17%
2019-03-0716.2616.3515.8816.11-0.92%0.11%4.69%56,239,600905,033,00086%16.09-0.70%16.23-0.39%16.200.97%15.391.00%1.09%
2019-03-0616.4216.4316.0616.26-1.03%0.34%6.71%53,304,400863,816,00085%16.21-1.17%16.300.46%16.041.69%15.240.95%1.04%
2019-03-0516.7116.8816.1716.430.18%0.20%8.86%56,442,300925,502,00096%16.400.69%16.221.87%15.782.20%15.091.38%0.97%
2019-03-0416.5316.6516.0116.402.56%0.71%10.16%84,763,2001,380,406,000149%16.291.54%15.923.18%15.442.86%14.891.96%0.89%
2019-03-0115.5016.5615.4815.994.51%-0.30%9.51%83,770,4001,343,551,000158%16.044.17%15.433.58%15.012.77%14.601.92%0.77%
2019-02-2815.1015.7414.9115.302.07%-0.62%6.79%76,142,8001,172,285,000153%15.404.42%14.902.72%14.602.06%14.331.23%0.68%
2019-02-2714.5614.9914.5514.993.02%1.66%5.91%69,263,0001,021,293,000143%14.751.18%14.511.80%14.311.24%14.150.81%0.69%
2019-02-2614.4114.8914.2114.55-0.68%-0.16%3.64%82,759,4001,206,036,000183%14.572.43%14.251.99%14.131.61%14.040.93%0.69%
2019-02-2513.7014.7613.6414.656.62%2.97%5.32%79,438,2001,130,134,000196%14.234.93%13.971.99%13.911.04%13.910.67%0.67%
2019-02-2213.5913.7513.3713.740.29%1.34%-0.56%36,156,900490,229,00096%13.56-2.00%13.70-0.67%13.77-0.42%13.820.07%0.67%
2019-02-2113.8014.0913.6613.70-0.65%-0.98%-0.77%39,575,300547,513,000112%13.841.07%13.79-0.12%13.82-0.62%13.810.43%0.68%
2019-02-2013.6013.8313.5513.790.36%0.74%0.31%25,373,500347,329,00074%13.69-0.88%13.81-0.30%13.91-0.06%13.750.27%0.63%
2019-02-1913.9514.1413.5213.74-1.72%-0.51%0.21%41,870,000578,272,000122%13.81-0.43%13.85-0.98%13.920.05%13.710.60%0.56%
2019-02-1813.7314.0613.6113.982.19%0.79%2.58%46,512,600645,137,000135%13.870.04%13.990.07%13.910.27%13.630.73%0.48%
2019-02-1514.0914.2513.6613.68-3.39%-1.33%1.11%35,780,100496,079,000107%13.87-2.35%13.980.24%13.870.62%13.531.08%0.38%
2019-02-1413.8614.3613.8214.162.46%-0.27%5.79%45,821,600650,561,000137%14.202.85%13.941.63%13.791.91%13.391.26%0.27%
2019-02-1313.7413.9713.6313.820.58%0.12%4.55%36,093,800498,248,000115%13.800.81%13.721.23%13.530.96%13.220.84%0.16%
2019-02-1213.7113.8313.5713.740.00%0.34%4.81%26,716,000365,831,00090%13.690.34%13.551.48%13.400.84%13.110.71%0.10%