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
2019-07-158.578.768.458.752.46%1.27%2.05%5,109,10044,142,000135%8.641.60%8.561.28%8.510.59%8.570.09%0.14%
2019-07-128.408.578.408.541.67%0.42%-0.30%2,505,20021,305,00061%8.500.77%8.450.37%8.46-0.38%8.570.05%0.18%
2019-07-118.428.528.368.400.84%-0.46%-1.89%2,380,70020,091,00053%8.440.25%8.42-0.33%8.49-0.69%8.560.00%0.21%
2019-07-108.488.608.288.33-1.42%-1.05%-2.71%3,314,80027,904,00074%8.420.20%8.45-0.86%8.55-0.40%8.56-0.05%0.23%
2019-07-098.458.488.288.450.60%0.58%-1.35%2,319,60019,486,00054%8.40-0.99%8.52-1.00%8.58-0.49%8.570.05%0.23%
2019-07-088.708.728.378.40-3.67%-1.00%-1.89%5,494,20046,616,000127%8.49-2.30%8.61-0.70%8.62-0.21%8.56-0.06%0.24%
2019-07-058.648.758.628.720.46%0.40%1.79%2,853,30024,780,00072%8.69-0.24%8.670.05%8.640.40%8.570.22%0.29%
2019-07-048.608.788.598.680.93%-0.30%1.54%4,371,60038,060,000108%8.711.19%8.660.56%8.610.39%8.550.39%0.33%
2019-07-038.628.668.558.60-0.92%-0.05%1.00%3,468,10029,840,00084%8.60-0.72%8.620.35%8.570.20%8.520.27%0.33%
2019-07-028.598.748.548.680.93%0.16%2.21%6,131,20053,132,000149%8.671.03%8.590.65%8.560.72%8.490.44%0.35%
2019-07-018.628.658.488.601.42%0.26%1.71%7,482,00064,182,000204%8.580.81%8.530.71%8.500.51%8.460.51%0.31%
2019-06-288.468.668.398.480.59%-0.34%0.81%6,001,20051,067,000188%8.510.95%8.470.92%8.450.24%8.410.37%0.26%
2019-06-278.428.478.388.430.72%0.01%0.58%2,329,90019,638,00080%8.430.59%8.39-0.20%8.430.12%8.380.14%0.19%
2019-06-268.348.428.318.370.12%-0.12%0.01%1,521,70012,752,00051%8.380.08%8.41-0.37%8.420.13%8.37-0.04%0.15%
2019-06-258.498.498.288.36-1.53%-0.16%-0.14%3,029,30025,363,00090%8.37-1.20%8.440.00%8.410.05%8.370.12%0.15%
2019-06-248.458.508.438.490.24%0.18%1.53%2,450,20020,766,00065%8.480.08%8.440.39%8.410.37%8.360.42%0.14%
2019-06-218.428.518.418.470.36%0.02%1.72%4,415,10037,387,000118%8.470.87%8.410.54%8.380.48%8.330.64%0.05%
2019-06-208.308.468.288.441.44%0.54%2.01%4,458,60037,429,000125%8.400.46%8.360.58%8.340.35%8.270.39%-0.08%
2019-06-198.408.488.328.320.24%-0.44%0.95%3,983,90033,294,000120%8.360.93%8.320.35%8.31-0.22%8.240.45%-0.16%
2019-06-188.328.388.248.300.00%0.24%1.16%1,456,70012,061,00044%8.280.10%8.29-0.01%8.33-0.01%8.210.05%-0.29%
2019-06-178.188.348.168.300.85%0.34%1.21%2,624,30021,708,00077%8.27-0.36%8.29-0.67%8.330.47%8.200.04%-0.30%
2019-06-148.298.408.218.23-0.96%-0.87%0.39%2,784,30023,116,00080%8.300.21%8.340.04%8.290.73%8.20-0.27%-0.35%
2019-06-138.318.358.228.31-0.24%0.30%1.09%2,672,70022,143,00075%8.29-1.28%8.340.66%8.230.35%8.22-0.27%-0.37%
2019-06-128.398.558.318.33-1.07%-0.74%1.07%5,577,00046,800,000160%8.390.85%8.291.77%8.201.17%8.24-0.06%-0.31%
2019-06-117.968.497.958.426.85%1.19%2.10%7,752,40064,509,000239%8.325.97%8.143.17%8.101.41%8.25-0.02%-0.28%
2019-06-107.797.927.767.881.29%0.36%-4.47%2,016,60015,834,00069%7.850.13%7.89-0.77%7.99-0.94%8.25-0.41%-0.27%
2019-06-067.988.007.747.78-2.51%-0.79%-6.07%2,707,30021,232,00093%7.84-2.01%7.95-1.52%8.07-1.75%8.28-0.65%-0.21%
2019-06-058.018.057.947.980.00%-0.29%-4.28%1,905,20015,247,00065%8.00-0.11%8.08-0.82%8.21-1.08%8.34-0.49%-0.12%
2019-06-048.148.237.917.98-2.21%-0.40%-4.75%3,252,90026,063,000107%8.01-2.25%8.14-2.10%8.30-1.38%8.38-0.77%-0.03%
2019-06-038.248.288.138.160.00%-0.44%-3.35%2,799,40022,944,00090%8.20-0.26%8.32-1.35%8.42-0.61%8.44-0.13%0.09%