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:
宁夏建材( 600449.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
2020-06-0412.6012.7012.3612.41-1.51%-0.49%-4.33%8,870,300110,618,00062%12.47-2.52%12.72-0.03%12.60-1.17%12.97-0.80%-1.30%
2020-06-0312.9813.0512.5912.60-2.40%-1.51%-3.65%10,313,400131,937,00073%12.79-0.20%12.721.15%12.75-0.52%13.08-0.98%-1.26%
2020-06-0212.7813.0312.5512.911.33%0.72%-2.24%14,481,500185,618,00098%12.821.65%12.58-1.10%12.81-0.66%13.21-1.15%-1.18%
2020-06-0112.3212.8312.3212.744.00%1.03%-4.63%18,389,300231,890,000124%12.612.20%12.72-1.31%12.90-1.11%13.36-2.32%-1.09%
2020-05-2912.8012.8012.1612.25-3.31%-0.72%-10.43%16,935,900208,975,000104%12.34-2.76%12.89-2.77%13.04-2.34%13.68-1.77%-0.89%
除权分界线,2020年05月29日,10股派5.100元(以下数据已经复权)
2020-05-2812.5413.0212.3612.671.36%-0.15%-9.00%17,463,800230,502,000108%12.690.22%13.25-0.46%13.35-1.15%13.92-1.28%-0.72%
2020-05-2712.9812.9912.3612.50-4.07%-1.27%-11.37%13,501,500177,829,00084%12.66-2.20%13.32-1.33%13.51-1.56%14.10-1.17%-0.55%
2020-05-2613.0913.0912.8013.030.46%0.65%-8.70%10,234,000137,712,00064%12.950.71%13.50-1.14%13.72-1.42%14.27-1.25%-0.37%
2020-05-2512.9013.0212.5912.970.54%0.89%-10.25%9,913,400132,494,00058%12.86-1.77%13.65-1.61%13.92-2.14%14.45-1.47%-0.18%
2020-05-2213.4913.4912.8112.90-4.44%-1.42%-12.05%16,614,400225,885,00089%13.09-3.45%13.88-2.41%14.22-1.07%14.67-0.84%0.05%
2020-05-2113.5313.7613.3913.500.07%-0.40%-8.73%9,113,900128,179,00050%13.550.03%14.22-1.61%14.38-0.79%14.79-0.33%0.14%
2020-05-2014.0214.0513.3713.49-3.57%-0.44%-9.10%15,725,100221,091,00081%13.55-3.46%14.45-0.41%14.49-1.13%14.84-0.27%0.21%
2020-05-1914.1214.1913.8913.99-0.85%-0.32%-5.98%11,818,600171,897,00062%14.04-0.71%14.51-0.58%14.66-1.04%14.88-0.24%0.30%
2020-05-1814.2914.4213.7814.113.45%-0.18%-5.40%25,406,800372,104,000126%14.142.24%14.59-0.69%14.81-1.51%14.92-0.25%0.46%
2020-05-1514.1514.2513.5913.64-3.33%-1.35%-8.78%22,749,500326,144,000108%13.83-3.83%14.69-3.01%15.04-1.05%14.95-0.06%0.59%
2020-05-1414.7114.7914.1014.11-4.08%-1.86%-5.69%14,981,600223,033,00077%14.38-1.64%15.15-1.43%15.200.14%14.960.41%0.60%
2020-05-1314.9114.9114.4314.71-1.01%0.64%-1.28%12,063,100182,477,00062%14.62-1.76%15.370.48%15.180.70%14.900.64%0.58%
2020-05-1215.0915.2114.5914.86-1.78%-0.13%0.36%17,701,200272,410,00091%14.88-0.53%15.301.10%15.070.45%14.810.57%0.52%
2020-05-1114.5615.2714.5615.134.92%1.15%2.76%25,893,700400,516,000136%14.964.06%15.132.31%15.010.86%14.720.84%0.43%
2020-05-0814.3914.5714.1814.420.14%0.31%-1.24%14,849,400221,027,00080%14.38-0.08%14.79-0.40%14.880.72%14.600.14%0.34%
2020-05-0714.4114.6914.0714.401.12%0.09%-1.24%22,148,100329,948,000115%14.392.33%14.85-0.16%14.770.81%14.580.29%0.37%
2020-05-0614.1914.4813.7714.24-0.35%1.28%-2.06%17,960,300261,681,00090%14.06-3.02%14.870.58%14.650.71%14.540.65%0.41%
2020-04-3014.6714.8814.1014.29-2.72%-1.43%-1.07%23,806,400357,295,000117%14.500.46%14.781.68%14.550.99%14.451.35%0.38%
2020-04-2913.7914.8113.6514.697.86%1.79%3.07%29,573,000441,881,000147%14.436.47%14.543.18%14.411.27%14.251.07%0.26%
2020-04-2813.5513.8813.1913.62-0.22%0.48%-3.41%13,883,400195,264,00069%13.56-1.37%14.09-0.70%14.23-0.83%14.100.09%0.21%
2020-04-2713.3014.0713.3013.652.94%-0.68%-3.11%18,327,600261,217,00091%13.742.34%14.19-0.52%14.35-0.47%14.090.20%0.32%
2020-04-2413.4913.8813.1513.26-2.71%-1.26%-5.69%16,852,400234,913,00081%13.43-3.26%14.27-1.69%14.410.49%14.06-0.05%0.45%
2020-04-2314.0814.3613.5913.63-2.43%-1.81%-3.11%15,432,700222,096,00070%13.88-0.70%14.51-0.26%14.341.54%14.07-0.28%0.60%
2020-04-2214.1714.2313.7913.97-1.76%-0.06%-0.97%15,849,000229,639,00070%13.98-0.87%14.551.70%14.130.79%14.11-0.07%0.83%
2020-04-2113.9114.3913.7614.220.00%0.84%0.73%21,559,700315,016,00094%14.100.57%14.312.76%14.020.90%14.120.43%1.07%