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:
海螺水泥( 600585.SH 上证)
板块 :水泥制造_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2019-03-2536.8736.8735.8835.97-3.69%-1.21%-1.17%33,966,4001,236,690,00075%36.41-2.31%37.24-0.04%36.951.01%36.390.32%0.07%
2019-03-2237.3937.7037.0037.35-1.89%0.21%2.96%50,511,4001,882,563,000114%37.27-1.10%37.260.79%36.580.46%36.280.49%0.05%
2019-03-2136.9838.1736.8838.073.23%1.02%5.46%60,445,2002,277,952,000144%37.692.99%36.962.78%36.411.00%36.100.59%0.03%
2019-03-2036.3736.9536.1836.881.74%0.79%2.76%40,483,8001,481,331,00099%36.591.06%35.970.19%36.050.43%35.89-0.03%-0.01%
2019-03-1936.1236.6035.9636.25-0.06%0.12%0.98%37,951,2001,374,127,00094%36.211.79%35.900.05%35.900.13%35.90-0.08%0.03%
2019-03-1835.0036.3934.7036.27-1.23%1.97%0.96%87,356,2003,107,290,000221%35.57-2.07%35.88-0.53%35.850.13%35.93-0.85%0.07%
2019-03-1536.2436.7835.5136.722.00%1.10%1.34%38,979,4001,415,786,000108%36.320.48%36.070.45%35.800.51%36.23-0.09%0.26%
2019-03-1435.4736.6335.3836.001.41%-0.41%-0.73%35,652,4001,288,724,00097%36.151.76%35.911.20%35.62-0.13%36.270.15%0.37%
2019-03-1335.5936.0535.0535.50-0.48%-0.06%-1.97%23,062,700819,204,00063%35.52-1.10%35.480.03%35.67-0.64%36.210.04%0.37%
2019-03-1235.4536.3535.4535.671.91%-0.69%-1.45%41,535,1001,491,798,000113%35.922.70%35.47-0.37%35.90-0.38%36.200.14%0.40%
2019-03-1135.0535.5034.4835.00-0.43%0.08%-3.17%37,159,7001,299,560,00097%34.97-1.42%35.60-1.70%36.03-1.69%36.150.11%0.46%
2019-03-0835.5536.1235.0635.15-2.95%-0.92%-2.65%33,871,5001,201,610,00084%35.48-2.24%36.22-1.19%36.65-0.50%36.110.30%0.54%
2019-03-0736.5536.9635.8836.22-2.71%-0.19%0.61%40,633,0001,474,476,000104%36.29-1.83%36.66-1.36%36.840.23%36.000.25%0.57%
2019-03-0636.9837.3536.6937.230.59%0.72%3.68%29,990,3001,108,524,00083%36.960.15%37.160.48%36.750.68%35.910.35%0.61%
2019-03-0537.3537.3536.6837.01-0.46%0.28%3.43%22,713,000838,269,00065%36.91-1.24%36.980.85%36.500.73%35.780.33%0.62%
2019-03-0437.0838.1336.5537.181.36%-0.51%4.25%55,269,4002,065,338,000159%37.372.23%36.672.05%36.241.70%35.671.05%0.68%
2019-03-0135.6937.1835.5236.683.47%0.34%3.92%45,524,1001,664,091,000137%36.553.37%35.941.23%35.631.29%35.300.95%0.68%
2019-02-2834.9835.6734.8135.450.80%0.25%1.39%25,366,900897,040,00077%35.36-0.35%35.500.33%35.180.15%34.960.18%0.68%
2019-02-2735.3935.8734.9035.17-0.54%-0.89%0.77%30,324,9001,076,126,00093%35.49-0.25%35.380.85%35.130.19%34.900.33%0.75%
2019-02-2635.5836.2335.1535.36-1.28%-0.61%1.64%48,314,5001,718,878,000151%35.581.15%35.080.68%35.060.40%34.790.72%0.82%
2019-02-2534.6935.8634.6835.823.23%1.84%3.70%60,119,5002,114,496,000200%35.172.75%34.850.69%34.920.48%34.540.97%0.84%
2019-02-2234.8034.8633.7034.70-0.49%1.37%1.44%34,215,4001,171,231,000124%34.23-1.97%34.61-1.30%34.760.33%34.210.54%0.81%
2019-02-2135.0535.2434.6034.87-0.46%-0.14%2.49%19,853,800693,279,00076%34.92-0.35%35.060.33%34.650.20%34.020.65%0.81%
2019-02-2035.2735.4634.7235.03-0.11%-0.04%3.63%15,129,500530,188,00057%35.04-0.37%34.951.21%34.580.33%33.800.49%0.81%
2019-02-1934.8535.6534.6835.070.54%-0.29%4.25%28,749,5001,011,182,000111%35.171.30%34.530.63%34.460.97%33.640.97%0.80%
2019-02-1833.9634.9833.9634.883.62%0.46%4.69%34,667,4001,203,690,000135%34.722.65%34.310.58%34.131.28%33.321.03%0.77%
2019-02-1534.3934.5233.4933.66-2.66%-0.49%2.06%35,761,1001,209,651,000142%33.83-1.85%34.120.32%33.700.90%32.980.96%0.74%
2019-02-1434.5134.7934.2434.580.00%0.33%5.86%21,257,800732,647,00089%34.470.71%34.011.64%33.401.10%32.670.82%0.71%
2019-02-1333.6834.8733.6534.583.13%1.05%6.73%28,126,000962,518,000122%34.222.35%33.461.83%33.041.21%32.401.04%0.67%
2019-02-1233.1833.7133.0933.530.00%0.28%4.56%27,675,100925,381,000126%33.442.01%32.861.13%32.641.04%32.070.95%0.60%