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
2019-05-2239.4539.7339.0039.26-0.48%-0.12%0.82%13,735,100539,875,00055%39.31-0.27%39.11-0.13%39.390.11%38.940.12%-0.22%
2019-05-2138.3939.9638.3739.452.63%0.09%1.42%28,370,4001,118,182,000111%39.412.26%39.16-0.58%39.340.46%38.900.06%-0.29%
2019-05-2038.9139.3038.1538.44-1.31%-0.26%-1.11%19,627,800756,492,00074%38.54-2.01%39.39-0.26%39.160.01%38.870.13%-0.35%
2019-05-1740.3840.4438.8038.95-3.61%-0.98%0.34%29,567,4001,163,016,000102%39.33-1.62%39.490.62%39.160.52%38.82-0.14%-0.50%
2019-05-1639.5340.4539.2240.412.05%1.07%3.95%30,957,9001,237,718,000109%39.982.14%39.251.38%38.951.14%38.88-0.14%-0.55%
2019-05-1538.6339.7438.4039.603.83%1.16%1.72%30,168,9001,180,955,000102%39.152.23%38.710.72%38.510.34%38.93-0.08%-0.62%
2019-05-1438.0138.7537.8138.14-0.44%-0.40%-2.11%20,586,700788,324,00068%38.29-0.46%38.430.29%38.38-0.52%38.96-0.36%-0.67%
2019-05-1338.3438.8638.1138.31-1.74%-0.41%-2.03%18,234,900701,456,00059%38.47-0.09%38.32-0.17%38.580.09%39.10-0.41%-0.71%
2019-05-1038.1939.1237.1538.993.37%1.26%-0.69%33,543,6001,291,520,000107%38.501.41%38.39-0.66%38.55-0.67%39.26-0.59%-0.74%
2019-05-0938.2138.5837.5037.72-1.90%-0.65%-4.49%24,415,600926,955,00077%37.97-1.79%38.64-0.15%38.81-1.11%39.49-0.82%-0.75%
2019-05-0838.5039.0738.3138.45-1.86%-0.54%-3.44%23,354,300902,824,00070%38.66-1.26%38.70-0.84%39.24-0.29%39.82-0.57%-0.74%
2019-05-0738.6339.8638.5439.181.74%0.07%-2.17%31,650,8001,239,235,00097%39.151.90%39.03-0.92%39.36-0.35%40.05-0.56%-0.67%
2019-05-0638.6239.4337.5638.51-3.60%0.22%-4.38%48,431,4001,860,953,000152%38.43-3.62%39.39-1.27%39.50-1.39%40.28-1.31%-0.54%
2019-04-3040.0040.5039.4839.95-0.87%0.20%-2.11%29,885,4001,191,527,000104%39.87-0.99%39.90-0.09%40.05-0.44%40.81-0.70%-0.35%
2019-04-2939.7040.6739.6040.302.05%0.07%-1.94%36,561,2001,472,331,000126%40.272.05%39.93-0.22%40.23-0.57%41.10-0.82%-0.19%
2019-04-2639.5439.9238.8339.49-0.03%0.07%-4.70%29,986,6001,183,321,00099%39.46-1.33%40.02-1.18%40.46-1.10%41.44-0.60%0.01%
2019-04-2540.8540.8639.4039.50-3.00%-1.23%-5.25%27,399,3001,095,762,00092%39.99-2.01%40.50-1.02%40.91-0.96%41.69-0.75%0.13%
2019-04-2441.0041.1440.3840.720.25%-0.22%-3.05%22,153,400904,113,00071%40.810.22%40.91-0.71%41.31-0.79%42.00-0.72%0.33%
2019-04-2340.6141.0540.0540.62-0.22%-0.25%-3.99%30,937,3001,259,787,00091%40.72-0.95%41.21-1.14%41.63-0.95%42.31-0.65%0.54%
2019-04-2242.0242.2040.6040.71-4.39%-0.97%-4.40%41,835,0001,719,855,000121%41.11-2.63%41.68-1.80%42.03-1.22%42.58-0.71%0.75%
2019-04-1942.5042.6041.8042.580.33%0.85%-0.72%18,863,000796,440,00053%42.22-0.73%42.45-0.10%42.550.23%42.890.17%1.02%
2019-04-1842.6642.9442.1342.44-0.33%-0.22%-0.87%16,187,500688,491,00042%42.53-0.04%42.49-0.31%42.45-0.17%42.810.66%1.13%
2019-04-1742.9843.0341.9642.58-1.57%0.07%0.11%26,590,1001,131,394,00064%42.550.32%42.620.48%42.53-0.61%42.530.63%1.18%
2019-04-1641.9343.3541.4543.263.00%1.99%2.35%33,409,4001,417,074,00077%42.42-0.99%42.41-0.33%42.79-0.43%42.270.91%1.21%
2019-04-1542.8443.3941.9642.000.72%-1.95%0.27%38,836,9001,663,644,00085%42.842.41%42.55-0.75%42.97-0.29%41.891.10%1.31%
2019-04-1241.8942.4641.3341.70-0.60%-0.31%0.65%28,444,8001,189,886,00060%41.83-2.18%42.88-0.90%43.100.14%41.430.64%1.25%
2019-04-1143.5843.8241.8041.95-4.66%-1.90%1.90%45,795,0001,958,295,000100%42.76-2.13%43.27-0.45%43.041.17%41.171.28%1.21%
2019-04-1043.3144.6542.9744.001.80%0.70%8.24%42,977,3001,877,770,00099%43.690.71%43.461.24%42.541.63%40.651.40%1.11%
2019-04-0944.5744.6042.8843.22-3.01%-0.38%7.82%39,646,7001,720,080,00095%43.390.10%42.932.19%41.861.84%40.091.46%0.97%
2019-04-0842.3644.5642.3644.560.00%2.81%12.78%57,518,4002,493,027,000141%43.343.11%42.012.86%41.102.62%39.511.97%0.86%