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:
中再资环( 600217.SH 上证)
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
2019-03-255.645.655.535.57-2.45%-0.34%0.34%6,590,00036,834,00064%5.59-1.06%5.66-0.05%5.660.25%5.550.13%0.24%
2019-03-225.685.755.565.710.18%1.08%2.99%9,255,70052,282,00085%5.65-1.07%5.66-0.12%5.640.80%5.540.02%0.38%
2019-03-215.745.785.645.70-0.52%-0.18%2.83%11,600,10066,241,00098%5.711.39%5.671.05%5.601.88%5.54-1.30%0.52%
2019-03-205.635.775.435.731.42%1.74%2.03%12,091,80068,103,00085%5.63-0.72%5.611.58%5.490.92%5.620.47%1.16%
2019-03-195.575.785.565.652.73%-0.41%1.07%9,820,00055,709,00063%5.673.79%5.533.29%5.44-0.18%5.590.65%1.44%
2019-03-185.425.525.385.501.48%0.62%-0.97%5,845,20031,948,00036%5.471.34%5.35-0.41%5.45-0.24%5.550.58%1.45%
2019-03-155.285.475.275.422.26%0.48%-1.85%8,504,70045,873,00051%5.393.06%5.37-1.72%5.47-0.73%5.520.22%1.48%
2019-03-145.305.385.145.30-1.30%1.26%-3.81%9,280,60048,576,00056%5.23-3.84%5.47-1.19%5.51-2.93%5.510.05%1.52%
2019-03-135.545.605.325.37-4.28%-1.34%-2.49%14,742,50080,242,00095%5.44-3.29%5.53-0.84%5.670.30%5.510.38%1.61%
2019-03-125.605.735.495.61-0.18%-0.32%2.26%15,167,70085,365,000107%5.632.01%5.58-2.72%5.660.89%5.491.22%1.67%
2019-03-115.445.635.365.623.12%1.87%3.69%13,668,10075,403,00098%5.52-1.16%5.730.86%5.610.92%5.421.48%1.69%
2019-03-085.705.785.445.45-6.68%-2.36%2.04%20,472,100114,283,000148%5.58-5.69%5.690.94%5.560.76%5.341.48%1.67%
2019-03-075.806.155.655.844.29%-1.33%10.96%32,650,500193,271,000279%5.928.17%5.636.51%5.515.61%5.265.07%1.60%
2019-03-065.135.605.115.6010.02%2.34%11.80%26,049,500142,544,000257%5.477.93%5.295.34%5.224.82%5.013.26%1.21%
2019-03-054.985.114.945.092.00%0.39%4.93%9,338,10047,347,000101%5.070.66%5.021.01%4.980.83%4.850.77%1.03%
2019-03-044.905.114.904.991.84%-0.93%3.66%11,043,60055,625,000119%5.043.39%4.971.68%4.941.52%4.810.90%1.12%
2019-03-014.904.954.794.900.00%0.57%2.70%4,421,40021,541,00047%4.87-0.81%4.89-0.39%4.870.77%4.770.59%1.15%
2019-02-284.884.964.864.900.62%-0.24%3.31%5,142,40025,262,00051%4.910.66%4.911.03%4.830.79%4.740.92%1.22%
2019-02-274.854.944.824.870.00%-0.20%3.62%6,296,30030,726,00058%4.88-0.77%4.861.04%4.790.36%4.701.01%1.28%
2019-02-264.905.064.834.87-0.81%-0.98%4.66%12,612,10062,022,000114%4.922.44%4.811.65%4.770.95%4.651.44%1.26%
2019-02-254.714.944.664.914.91%2.27%7.04%16,409,70078,791,000151%4.803.54%4.730.66%4.730.88%4.591.30%1.14%
2019-02-224.694.694.584.680.86%0.93%3.36%7,629,60035,381,00076%4.64-1.07%4.70-0.30%4.690.41%4.530.73%0.99%
2019-02-214.794.794.614.64-3.73%-1.00%3.23%11,405,70053,457,000120%4.69-1.31%4.710.28%4.671.17%4.501.22%0.90%
2019-02-204.704.824.634.822.77%1.50%8.53%11,639,70055,278,000133%4.751.06%4.701.47%4.611.94%4.441.44%0.75%
2019-02-194.674.814.604.690.00%-0.19%7.13%10,222,30048,039,000126%4.701.40%4.631.89%4.531.91%4.381.67%0.60%
2019-02-184.624.734.534.692.40%1.21%8.92%8,879,60041,144,000110%4.631.33%4.552.02%4.441.51%4.311.15%0.40%
2019-02-154.494.864.404.582.00%0.15%7.59%12,528,30057,286,000148%4.572.47%4.462.56%4.382.22%4.261.33%0.32%
2019-02-144.294.594.284.494.18%0.60%6.88%13,941,40062,221,000182%4.463.41%4.342.70%4.282.74%4.201.45%0.16%
2019-02-134.234.354.204.311.89%-0.14%4.08%11,443,40049,385,000168%4.322.88%4.232.67%4.171.73%4.140.90%-0.02%
2019-02-124.124.284.114.230.00%0.83%3.07%8,986,90037,703,000144%4.202.54%4.122.01%4.100.89%4.100.24%-0.16%