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:
华新水泥( 600801.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
2019-07-1520.2720.8020.0520.681.62%0.79%0.42%23,244,700476,920,00081%20.520.52%20.301.38%20.18-0.04%20.590.05%0.48%
2019-07-1220.2020.5920.2020.351.34%-0.30%-1.13%19,146,700390,810,00062%20.411.52%20.03-0.09%20.18-0.59%20.580.32%0.60%
2019-07-1119.8620.4819.7120.082.34%-0.12%-2.13%35,660,100716,932,000104%20.111.69%20.04-0.61%20.30-1.16%20.520.11%0.68%
2019-07-1020.6020.7619.4219.62-4.43%-0.76%-4.26%39,639,900783,677,000120%19.77-3.53%20.17-2.51%20.54-1.61%20.49-0.26%0.69%
2019-07-0920.3320.7320.3120.531.23%0.18%-0.09%19,033,400390,078,00065%20.490.05%20.69-1.15%20.88-0.51%20.550.43%0.70%
2019-07-0821.0821.1020.1820.28-4.16%-1.00%-0.88%29,616,400606,665,000101%20.48-2.78%20.93-0.87%20.980.23%20.460.35%0.68%
2019-07-0521.2021.3820.7421.16-0.47%0.43%3.78%25,038,400527,558,00092%21.07-0.96%21.11-0.04%20.931.17%20.390.77%0.69%
2019-07-0420.9321.5620.9321.261.53%-0.07%5.08%27,210,200578,881,000102%21.271.37%21.121.44%20.691.14%20.231.03%0.68%
2019-07-0321.1721.3720.6620.94-1.09%-0.22%4.56%28,420,300596,438,000104%20.99-0.56%20.821.54%20.460.85%20.030.86%0.65%
2019-07-0220.4821.5720.4121.172.42%0.31%6.62%36,726,200775,089,000139%21.113.06%20.501.94%20.281.78%19.861.19%0.64%
2019-07-0120.6720.7720.2020.672.07%0.93%5.34%45,144,600924,509,000183%20.482.12%20.111.64%19.931.54%19.621.17%0.53%
2019-06-2819.4820.2919.4820.253.79%0.98%4.40%47,134,900945,226,000216%20.053.17%19.792.38%19.631.46%19.401.14%0.36%
2019-06-2719.3719.5719.2219.511.25%0.37%1.73%20,540,600399,260,000105%19.440.75%19.330.20%19.340.11%19.180.25%0.20%
2019-06-2619.2419.4418.9519.27-0.10%-0.12%0.73%10,920,200210,699,00056%19.290.32%19.29-0.16%19.320.22%19.13-0.17%0.10%
2019-06-2519.5019.5518.9619.29-1.03%0.30%0.67%19,945,000383,612,00092%19.23-0.62%19.32-0.15%19.280.24%19.160.21%0.08%
2019-06-2419.2119.5219.1719.490.83%0.71%1.92%17,582,500340,266,00072%19.35-0.08%19.350.38%19.230.43%19.120.47%0.02%
2019-06-2119.6719.6719.2219.33-0.77%-0.20%1.56%25,926,700502,148,000109%19.370.19%19.280.64%19.150.66%19.030.63%-0.08%
2019-06-2019.0219.5918.8819.482.74%0.77%3.00%33,830,400653,998,000150%19.331.34%19.151.29%19.020.68%18.910.76%-0.21%
2019-06-1919.3119.5218.9318.960.74%-0.61%1.01%21,857,100416,968,000105%19.081.33%18.910.70%18.90-0.65%18.770.76%-0.33%
2019-06-1818.9819.1218.6218.820.00%-0.03%1.03%13,461,000253,412,00063%18.830.56%18.78-0.32%19.02-0.05%18.630.04%-0.51%
2019-06-1718.6518.9018.4718.820.97%0.52%1.07%13,520,900253,139,00063%18.72-0.31%18.84-1.43%19.030.48%18.62-0.53%-0.52%
2019-06-1418.9819.1418.4518.64-1.79%-0.75%-0.43%19,789,600371,671,00086%18.78-1.03%19.11-0.04%18.940.60%18.72-0.46%-0.46%
2019-06-1319.2019.2518.8118.98-1.25%0.02%0.93%19,472,200369,506,00084%18.98-2.18%19.120.83%18.820.78%18.81-0.72%-0.40%
2019-06-1219.4019.8119.1319.22-1.18%-0.92%1.46%31,825,200617,384,000136%19.402.16%18.962.26%18.682.08%18.94-0.38%-0.25%
2019-06-1118.2619.5618.2619.458.72%2.43%2.28%47,648,200904,808,000202%18.996.42%18.544.22%18.301.85%19.02-0.35%-0.14%
2019-06-1017.8017.9817.5717.891.65%0.26%-6.25%13,578,600242,302,00058%17.840.69%17.79-0.12%17.97-2.50%19.08-0.56%-0.05%
2019-06-0617.7018.0017.5017.600.11%-0.69%-8.29%14,396,700255,145,00059%17.72-0.53%17.81-1.37%18.43-1.90%19.19-0.60%0.05%
2019-06-0517.8518.0717.5117.58-0.73%-1.32%-8.94%14,621,300260,493,00058%17.82-0.27%18.06-3.43%18.78-2.26%19.31-0.54%0.16%
2019-06-0418.4218.6717.5717.71-4.99%-0.86%-8.76%26,056,600465,464,00099%17.86-4.46%18.70-3.44%19.22-2.53%19.41-1.02%0.28%
2019-06-0318.4518.9718.3918.640.00%-0.30%-4.95%13,733,000256,761,00051%18.700.33%19.37-2.05%19.72-0.24%19.61-0.04%0.48%