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
2020-02-1710.3410.5710.2810.552.33%1.15%8.17%11,928,100124,405,000107%10.432.69%10.231.43%10.131.71%9.750.87%-1.14%
2020-02-1410.0010.319.9710.312.49%1.51%6.63%11,861,500120,479,000115%10.160.49%10.090.89%9.961.53%9.67-0.23%-1.28%
2020-02-1310.0510.319.9310.060.40%-0.47%3.81%11,339,500114,616,000110%10.111.38%10.001.53%9.811.43%9.69-0.21%-1.33%
2020-02-129.9510.039.8410.021.21%0.50%3.18%8,323,70082,988,00083%9.970.45%9.851.67%9.670.95%9.71-0.87%-1.33%
2020-02-1110.0310.099.829.90-1.20%-0.25%1.06%12,697,200126,020,000125%9.931.88%9.691.81%9.581.70%9.80-0.83%-1.29%
2020-02-109.2710.069.2010.027.40%2.85%1.44%18,151,200176,835,000183%9.744.88%9.521.99%9.421.47%9.88-2.10%-1.22%
2020-02-079.369.419.199.33-0.96%0.44%-7.53%10,058,20093,433,000100%9.29-0.53%9.330.54%9.28-2.75%10.09-1.57%-1.05%
2020-02-069.339.499.209.420.96%0.88%-8.11%10,223,90095,475,000104%9.34-0.26%9.280.29%9.54-2.36%10.25-1.73%-0.96%
2020-02-059.319.509.209.330.76%-0.34%-10.56%9,956,30093,210,000103%9.362.02%9.25-4.50%9.77-3.40%10.43-1.91%-0.77%
2020-02-048.409.468.409.260.33%0.90%-12.92%13,771,400126,380,000140%9.18-0.57%9.69-7.14%10.12-5.34%10.63-2.79%-0.53%
2020-02-039.239.239.239.23-10.04%0.00%-15.62%1,871,80017,277,00020%9.23-11.49%10.43-2.29%10.69-1.81%10.94-0.58%-0.22%
2020-01-2310.7810.7810.0010.26-5.09%-1.61%-6.75%10,690,000111,477,000118%10.43-3.61%10.68-2.30%10.89-1.23%11.00-0.76%-0.12%
2020-01-2210.7410.8910.7110.810.09%-0.07%-2.50%6,027,00065,201,00070%10.82-0.52%10.93-1.19%11.02-0.34%11.09-0.17%-0.01%
2020-01-2111.0611.1210.7510.80-3.05%-0.68%-2.76%9,335,000101,507,000100%10.87-1.91%11.06-0.49%11.06-0.68%11.11-0.42%0.05%
2020-01-2010.9711.1910.9311.140.72%0.49%-0.12%7,470,00082,815,00082%11.09-0.82%11.120.00%11.14-0.08%11.15-0.22%0.15%
2020-01-1711.1011.3611.0511.060.91%-1.06%-1.05%13,200,200147,553,000139%11.181.38%11.12-0.09%11.140.00%11.18-0.32%0.24%
2020-01-1611.1211.1410.9510.96-1.26%-0.60%-2.26%6,830,10075,307,00071%11.03-0.52%11.13-0.31%11.14-0.11%11.21-0.75%0.37%
2020-01-1511.2011.2711.0011.10-1.07%0.14%-1.75%7,556,90083,763,00067%11.08-1.46%11.16-0.31%11.160.05%11.300.20%0.63%
2020-01-1411.2511.3511.1611.22-0.18%-0.25%-0.50%7,986,90089,840,00066%11.250.95%11.200.42%11.15-0.16%11.280.47%0.72%
2020-01-1311.2811.2811.0411.24-0.44%0.88%0.15%7,745,90086,301,00060%11.14-0.46%11.150.17%11.17-0.32%11.220.37%0.75%
2020-01-1011.1511.3211.0811.291.44%0.87%0.97%8,991,300100,644,00070%11.190.77%11.13-0.36%11.21-0.50%11.180.38%0.76%
2020-01-0911.1011.2411.0111.131.18%0.20%-0.09%8,692,40096,556,00066%11.110.09%11.17-0.57%11.26-1.06%11.140.35%0.79%
2020-01-0811.2711.3010.9411.00-3.08%-0.88%-0.91%13,187,800146,356,000101%11.10-2.14%11.23-1.17%11.380.24%11.100.44%0.79%
2020-01-0711.2511.5011.2511.350.80%0.08%2.70%8,549,30096,955,00069%11.340.30%11.37-0.89%11.360.89%11.050.60%0.79%
2020-01-0611.3011.4511.2011.26-1.05%-0.42%2.49%11,848,500133,970,00093%11.31-1.13%11.470.88%11.260.79%10.990.69%0.82%
2020-01-0311.4411.5811.3511.38-1.39%-0.49%4.30%13,040,400149,128,000105%11.44-1.17%11.371.50%11.171.06%10.910.93%0.81%
2020-01-0211.3211.9411.2411.543.41%-0.27%6.75%22,717,400262,874,000192%11.574.77%11.203.12%11.052.53%10.811.88%0.78%
2019-12-3110.8011.3210.6711.163.53%1.05%5.17%17,068,600188,509,000158%11.042.26%10.861.38%10.781.37%10.611.06%0.65%
2019-12-3010.6110.9610.6110.782.57%-0.19%2.67%14,479,600156,386,000142%10.801.57%10.711.02%10.630.57%10.500.78%0.58%
2019-12-2710.6910.7510.5010.510.00%-1.16%0.87%9,951,800105,822,000104%10.63-0.31%10.610.60%10.570.39%10.420.53%0.48%