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:
祁连山( 600720.SH 上证)
板块 :水泥制造_h   
所属成分指数: 中证500
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
2020-02-1712.0712.2611.9712.261.66%0.91%6.45%25,033,600304,169,000113%12.151.52%12.040.91%11.951.24%11.520.94%-0.57%
2020-02-1411.7312.1711.7112.061.94%0.77%5.70%23,679,600283,397,000115%11.97-0.16%11.930.51%11.801.23%11.410.31%-0.77%
2020-02-1311.8912.2511.7711.83-0.08%-1.31%4.00%24,205,500290,140,000122%11.991.59%11.871.46%11.661.61%11.380.27%-0.86%
2020-02-1211.7711.9011.6811.840.25%0.35%4.37%18,195,400214,690,00096%11.80-0.03%11.701.55%11.471.23%11.34-0.61%-0.91%
2020-02-1111.9511.9511.6511.81-1.25%0.07%3.47%25,760,000304,012,000129%11.802.06%11.522.36%11.342.27%11.41-0.32%-0.90%
2020-02-1010.8011.9910.7711.969.72%3.42%4.45%35,003,900404,771,000182%11.566.51%11.252.95%11.082.22%11.45-0.27%-0.87%
2020-02-0710.9310.9510.7510.90-1.09%0.40%-5.07%13,443,500145,957,00075%10.86-0.55%10.930.45%10.84-1.57%11.48-0.98%-0.85%
2020-02-0610.9611.0910.7211.020.82%0.94%-4.96%16,584,900181,058,00094%10.92-0.69%10.880.58%11.02-1.49%11.60-1.09%-0.80%
2020-02-0510.9711.1610.8510.93-0.27%-0.57%-6.76%19,579,000215,235,000114%10.991.83%10.82-2.13%11.18-2.80%11.72-1.45%-0.68%
2020-02-049.8511.269.8510.965.49%1.52%-7.86%31,891,000344,309,000185%10.803.91%11.05-4.88%11.51-4.17%11.90-2.53%-0.49%
2020-02-0310.3910.3910.3910.39-9.97%0.00%-14.86%6,290,80065,362,00037%10.39-11.54%11.62-3.37%12.01-1.45%12.20-1.01%-0.20%
2020-01-2312.0712.1011.4211.54-4.94%-1.75%-6.39%17,899,600210,228,000109%11.75-2.65%12.03-2.12%12.18-1.14%12.33-0.64%-0.05%
2020-01-2211.9312.1911.8012.141.17%0.62%-2.15%12,424,600149,900,00080%12.07-1.08%12.29-0.66%12.32-0.44%12.41-0.15%0.06%
2020-01-2112.6812.7111.9612.00-5.51%-1.62%-3.43%26,574,000324,119,000159%12.20-3.60%12.37-1.17%12.38-0.98%12.43-0.56%0.13%
2020-01-2012.4012.7412.4012.702.42%0.38%1.63%13,988,600176,980,00091%12.651.76%12.510.86%12.500.47%12.500.02%0.27%
2020-01-1712.4512.5212.3512.40-0.08%-0.27%-0.74%9,240,900114,889,00058%12.430.22%12.41-0.43%12.44-0.35%12.49-0.15%0.34%
2020-01-1612.4912.5212.2212.410.00%0.03%-0.82%11,041,400136,982,00065%12.410.15%12.460.07%12.49-0.02%12.51-0.45%0.44%
2020-01-1512.4512.5512.3112.41-0.48%0.19%-1.27%11,993,300148,558,00061%12.39-1.38%12.45-0.58%12.490.18%12.570.08%0.65%
2020-01-1412.5512.7812.4212.47-0.95%-0.72%-0.71%14,891,000187,028,00070%12.561.26%12.520.26%12.47-0.22%12.560.50%0.80%
2020-01-1312.6412.6512.2612.59-0.71%1.50%0.74%17,634,500218,730,00075%12.40-1.60%12.490.25%12.49-0.28%12.500.39%0.91%
2020-01-1012.4912.7512.4212.682.01%0.59%1.86%19,468,000245,418,00085%12.611.35%12.46-0.18%12.53-0.04%12.450.48%0.94%
2020-01-0912.4912.5312.3612.431.22%-0.06%0.34%12,819,800159,458,00057%12.440.60%12.48-0.31%12.53-0.71%12.390.41%0.95%
2020-01-0812.6412.6412.2012.28-3.61%-0.68%-0.46%26,367,600326,002,000117%12.36-2.67%12.52-0.93%12.62-0.04%12.340.61%0.96%
2020-01-0712.5312.9212.5312.741.19%0.29%3.90%17,109,800217,350,00082%12.700.91%12.64-0.46%12.631.03%12.260.78%0.96%
2020-01-0612.5412.7512.4412.59-0.40%0.01%3.48%17,279,300217,521,00080%12.59-0.34%12.700.61%12.500.86%12.170.71%1.01%
2020-01-0312.6312.8412.5312.64-0.94%0.06%4.63%19,614,300247,767,00092%12.63-1.26%12.621.32%12.390.88%12.080.84%1.02%
2020-01-0212.8013.1012.5912.761.67%-0.26%6.50%34,553,700442,051,000167%12.792.88%12.462.38%12.282.07%11.981.65%1.03%
2019-12-3112.3512.7311.9712.552.28%0.92%6.47%32,922,700409,410,000174%12.442.39%12.172.02%12.042.09%11.791.61%0.94%
2019-12-3011.7112.4711.7112.276.33%1.03%5.78%34,545,600419,571,000195%12.154.25%11.932.58%11.791.51%11.601.57%0.83%
2019-12-2711.7311.8211.5411.540.00%-0.94%1.04%15,394,200179,350,00092%11.65-0.35%11.630.61%11.610.27%11.420.73%0.69%