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
2020-02-1752.8253.5352.3853.421.14%0.80%6.80%29,901,6001,584,663,00090%53.000.79%52.641.00%52.091.14%50.022.68%0.08%
2020-02-1452.0053.0052.0052.820.51%0.45%8.42%24,535,1001,290,121,00067%52.580.38%52.110.76%51.501.21%48.720.51%-0.51%
2020-02-1352.0052.9751.5352.551.43%0.32%8.42%37,503,2001,964,521,00098%52.381.97%51.721.44%50.881.76%48.470.45%-0.67%
2020-02-1250.8051.8350.6051.810.41%0.85%7.37%29,140,9001,497,012,00074%51.370.04%50.991.47%50.001.55%48.25-0.04%-0.80%
2020-02-1150.8852.1050.6151.600.64%0.48%6.89%40,200,6002,064,346,000100%51.351.82%50.252.43%49.242.08%48.270.04%-0.87%
2020-02-1047.8051.5047.5551.276.13%1.66%6.25%46,788,3002,359,752,000118%50.444.97%49.062.84%48.243.91%48.260.20%-0.90%
2020-02-0747.6948.4547.4448.310.73%0.54%0.31%24,038,0001,154,990,00062%48.050.80%47.700.66%46.42-0.48%48.16-0.52%-0.97%
2020-02-0647.5248.3446.8147.961.65%0.61%-0.93%28,755,8001,370,721,00073%47.670.32%47.393.10%46.65-0.86%48.41-0.50%-1.02%
2020-02-0547.4048.1546.9047.18-0.51%-0.71%-3.03%38,919,0001,849,372,000101%47.520.83%45.97-0.66%47.05-1.10%48.66-0.82%-0.99%
2020-02-0445.2848.3045.2847.425.78%0.62%-3.34%48,562,3002,288,612,000130%47.136.07%46.27-1.38%47.58-1.43%49.06-1.17%-0.91%
2020-02-0343.2145.3043.2144.83-6.60%0.90%-9.69%75,940,3003,373,914,000199%44.43-8.47%46.92-5.57%48.27-4.23%49.64-3.22%-0.80%
2020-01-2349.9050.0047.5548.00-4.08%-1.11%-6.41%43,507,9002,111,836,000141%48.54-2.71%49.68-2.37%50.40-1.57%51.29-1.14%-0.47%
2020-01-2249.6250.4749.3150.04-0.18%0.29%-3.55%39,854,3001,988,465,000142%49.89-1.59%50.89-1.40%51.21-1.13%51.88-0.77%-0.33%
2020-01-2152.0052.0250.0850.13-4.80%-1.12%-4.12%40,751,4002,066,064,000156%50.70-3.77%51.61-1.28%51.79-1.25%52.28-0.75%-0.23%
2020-01-2052.1353.2052.1052.661.02%-0.05%-0.04%26,280,3001,384,610,000111%52.691.07%52.280.26%52.450.22%52.68-0.27%-0.07%
2020-01-1752.2052.6551.8252.130.77%0.01%-1.32%16,928,000882,381,00068%52.130.34%52.14-0.55%52.33-0.31%52.83-0.54%0.02%
2020-01-1652.2752.6051.6051.73-1.45%-0.43%-2.60%24,712,6001,283,836,00094%51.95-0.92%52.43-0.14%52.50-0.40%53.11-1.04%0.19%
2020-01-1553.1053.2152.1552.49-0.79%0.11%-2.19%17,397,000912,153,00062%52.43-0.98%52.51-0.32%52.71-0.13%53.67-0.19%0.49%
2020-01-1452.7053.5052.4852.910.36%-0.07%-1.60%23,102,2001,223,234,00078%52.951.36%52.67-0.04%52.77-0.20%53.77-0.03%0.68%
2020-01-1353.0053.0051.7052.72-1.35%0.92%-1.98%32,982,7001,722,996,000109%52.24-1.42%52.70-0.51%52.88-0.73%53.79-0.09%0.78%
2020-01-1053.1153.5852.3053.440.56%0.85%-0.73%25,068,5001,328,425,00087%52.99-0.08%52.97-0.34%53.27-0.78%53.830.11%0.86%
2020-01-0953.4053.5052.6653.140.85%0.20%-1.18%22,789,0001,208,571,00080%53.030.31%53.15-0.51%53.68-1.39%53.780.31%0.94%
2020-01-0853.0053.3852.6052.69-1.48%-0.34%-1.71%23,232,5001,228,342,00082%52.87-1.22%53.42-1.21%54.44-0.21%53.610.24%0.94%
2020-01-0753.1254.1353.1253.480.30%-0.08%0.00%23,478,4001,256,642,00088%53.52-0.37%54.07-1.67%54.560.13%53.480.79%0.94%
2020-01-0654.0154.5453.0553.32-2.49%-0.74%0.49%34,356,1001,845,566,000127%53.72-2.22%54.99-0.13%54.490.32%53.060.63%0.90%
2020-01-0356.0056.1054.4454.68-2.01%-0.47%3.70%28,864,3001,585,799,000119%54.94-2.06%55.070.83%54.310.84%52.731.12%0.86%
2020-01-0255.3057.7555.0355.801.82%-0.52%7.01%41,123,6002,306,727,000183%56.094.04%54.622.64%53.862.37%52.152.06%0.77%
2019-12-3152.9955.3252.1854.803.85%1.64%7.25%33,500,1001,806,153,000162%53.921.26%53.211.22%52.611.49%51.101.62%0.59%
2019-12-3052.8954.3052.3152.771.46%-0.89%4.95%27,259,5001,451,426,000134%53.252.17%52.571.73%51.841.87%50.281.05%0.46%
2019-12-2752.1052.7551.8352.010.00%-0.20%4.52%22,311,3001,162,759,000113%52.12-0.19%51.681.22%50.891.22%49.760.72%0.40%