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
2020-02-1717.2217.4216.8517.190.41%0.89%9.32%50,352,300857,908,000120%17.040.66%16.831.50%16.532.09%15.731.39%-0.25%
2020-02-1416.5617.2316.4917.124.07%1.15%10.38%65,394,6001,106,892,000173%16.932.38%16.592.36%16.202.36%15.511.63%-0.49%
2020-02-1316.5016.8816.2516.450.73%-0.50%7.78%54,251,500896,883,000154%16.532.12%16.202.71%15.822.49%15.261.05%-0.75%
2020-02-1216.0616.3715.7716.332.70%0.87%8.12%48,738,200789,040,000150%16.191.97%15.782.55%15.442.53%15.100.56%-0.90%
2020-02-1115.6016.1515.5615.901.08%0.15%5.86%52,237,500829,347,000168%15.883.54%15.393.58%15.063.77%15.020.54%-1.02%
2020-02-1014.3015.7314.1815.7310.00%2.58%5.29%57,273,200878,235,000201%15.337.68%14.854.11%14.512.95%14.94-0.13%-1.10%
2020-02-0714.2914.3914.1414.30-0.42%0.41%-4.41%19,856,300282,778,00074%14.240.02%14.271.18%14.09-2.06%14.96-1.25%-1.11%
2020-02-0614.2714.4513.9514.361.20%0.86%-5.21%25,046,900356,630,00090%14.24-0.50%14.100.58%14.39-1.68%15.15-1.45%-1.05%
2020-02-0514.1114.6214.0314.190.07%-0.83%-7.69%29,743,900425,613,000106%14.312.93%14.02-3.02%14.64-2.25%15.37-1.80%-0.91%
2020-02-0412.8014.2912.8014.182.98%2.00%-9.42%48,260,000670,910,000166%13.900.96%14.46-5.60%14.97-4.25%15.65-3.00%-0.71%
2020-02-0313.7713.7713.7713.77-10.00%0.00%-14.67%11,542,200158,937,00041%13.77-10.95%15.31-2.84%15.64-1.78%16.14-1.06%-0.39%
2020-01-2315.8815.8815.0115.30-4.67%-1.05%-6.19%34,458,100532,839,000128%15.46-2.88%15.76-1.89%15.92-1.47%16.31-0.98%-0.24%
2020-01-2215.8016.0915.5916.051.07%0.81%-2.56%20,851,800331,979,00081%15.92-0.54%16.06-0.61%16.16-0.83%16.47-0.39%-0.11%
2020-01-2116.3016.3015.8015.88-3.35%-0.80%-3.97%28,082,500449,542,000102%16.01-2.08%16.16-0.88%16.30-1.31%16.54-0.72%-0.03%
2020-01-2016.2916.4416.1516.431.05%0.50%-1.36%16,060,900262,565,00057%16.350.73%16.31-0.54%16.51-0.35%16.66-0.21%0.12%
2020-01-1716.3216.3916.0416.260.06%0.19%-2.58%21,289,600345,508,00068%16.23-0.71%16.40-1.37%16.57-0.54%16.69-0.27%0.21%
2020-01-1616.5516.6016.2216.25-1.52%-0.58%-2.90%25,641,500419,119,00080%16.35-1.50%16.62-0.63%16.66-0.43%16.74-0.67%0.29%
2020-01-1516.8716.9216.4616.50-2.37%-0.56%-2.07%24,430,500405,386,00067%16.59-1.96%16.73-0.27%16.730.05%16.85-0.05%0.52%
2020-01-1416.8917.1516.7216.90-0.06%-0.14%0.26%26,246,500444,187,00068%16.921.52%16.770.37%16.72-0.21%16.860.23%0.65%
2020-01-1316.8816.9216.3016.910.18%1.44%0.55%30,660,000511,111,00075%16.67-0.45%16.710.18%16.76-0.14%16.820.26%0.73%
2020-01-1016.7816.9416.5416.880.96%0.80%0.63%27,190,000455,337,00068%16.750.13%16.68-0.61%16.78-0.08%16.770.41%0.76%
2020-01-0916.6116.8616.6116.721.95%-0.02%0.09%26,214,900438,411,00064%16.720.69%16.79-0.08%16.79-0.75%16.710.32%0.78%
2020-01-0816.7816.8616.3516.40-3.30%-1.26%-1.51%38,598,900641,103,00096%16.61-2.28%16.80-0.44%16.92-0.13%16.650.38%0.77%
2020-01-0716.6017.2416.5916.961.74%-0.22%2.24%39,679,900674,429,000105%17.001.25%16.87-0.64%16.940.49%16.590.80%0.76%
2020-01-0616.7817.0716.5016.67-1.13%-0.70%1.29%42,651,100716,019,000114%16.79-0.25%16.980.06%16.860.54%16.460.65%0.74%
2020-01-0316.8717.0516.6816.86-0.41%0.18%3.12%30,239,700508,939,00085%16.83-1.97%16.970.53%16.770.80%16.350.51%0.71%
2020-01-0217.3017.5516.8216.93-0.47%-1.39%4.08%69,456,4001,192,433,000204%17.172.23%16.882.12%16.641.93%16.271.66%0.72%
2019-12-3116.7017.1316.4617.012.47%1.29%6.31%52,520,800882,003,000165%16.791.51%16.531.94%16.321.79%16.001.21%0.64%
2019-12-3016.1616.7316.1616.604.21%0.34%5.00%44,945,700743,567,000148%16.543.48%16.222.01%16.031.66%15.811.07%0.56%
2019-12-2716.0716.1815.9115.930.00%-0.36%1.85%26,555,800424,585,00091%15.990.08%15.900.88%15.770.56%15.640.53%0.45%