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
2020-02-1723.2123.4722.9123.471.16%1.39%9.36%33,630,600778,514,000104%23.15-0.08%23.051.59%22.591.89%21.461.13%-0.80%
2020-02-1423.0823.5922.9023.201.67%0.14%9.32%33,823,900783,638,000114%23.171.23%22.691.96%22.172.01%21.220.66%-1.06%
2020-02-1322.3923.3322.1522.822.38%-0.29%8.24%42,280,500967,674,000142%22.894.47%22.262.84%21.742.60%21.080.44%-1.28%
2020-02-1221.7122.3321.4522.292.11%1.75%6.20%30,836,400675,528,000104%21.910.17%21.641.89%21.191.65%20.99-0.49%-1.45%
2020-02-1121.7622.2221.4021.830.05%-0.18%3.50%41,116,800899,179,000139%21.872.75%21.242.99%20.843.10%21.09-0.19%-1.53%
2020-02-1019.9021.8219.7121.829.98%2.52%3.26%48,849,5001,039,700,000175%21.287.61%20.633.50%20.222.47%21.13-0.77%-1.59%
2020-02-0720.0020.0319.6019.84-0.80%0.31%-6.83%19,110,800377,987,00071%19.78-0.59%19.930.83%19.73-2.46%21.30-1.40%-1.59%
2020-02-0619.9020.1419.6320.000.30%0.52%-7.40%21,994,100437,622,00082%19.90-0.76%19.760.46%20.23-2.63%21.60-1.60%-1.60%
2020-02-0520.0020.3619.3319.940.61%-0.55%-9.15%28,609,300573,624,000106%20.052.70%19.67-3.40%20.77-2.76%21.95-2.04%-1.50%
2020-02-0418.0020.3218.0019.822.91%1.52%-11.54%46,177,600901,548,000168%19.521.37%20.37-6.83%21.36-4.82%22.41-3.80%-1.31%
2020-02-0319.2619.2619.2619.26-10.00%0.00%-17.31%9,303,700179,190,00032%19.26-11.81%21.86-2.88%22.45-2.01%23.29-1.37%-0.98%
2020-01-2322.5222.5421.2121.40-5.98%-2.01%-9.38%33,381,800729,040,000124%21.84-3.76%22.51-2.71%22.91-2.16%23.62-1.57%-0.79%
2020-01-2222.5123.0022.4722.76-0.65%0.30%-5.14%29,660,300673,080,000122%22.69-1.75%23.13-2.05%23.41-1.33%23.99-1.28%-0.57%
2020-01-2123.9723.9822.8022.91-5.25%-0.81%-5.74%28,377,800655,463,000121%23.10-4.26%23.62-1.77%23.73-1.41%24.30-1.26%-0.38%
2020-01-2024.0524.3623.9624.180.54%0.22%-1.77%14,247,200343,732,00065%24.130.15%24.040.41%24.06-0.08%24.62-0.81%-0.14%
2020-01-1723.9624.2523.7924.050.80%-0.17%-3.09%16,061,200386,926,00067%24.090.66%23.95-0.40%24.08-0.91%24.82-0.80%0.06%
2020-01-1623.8224.2023.6023.860.55%-0.30%-4.62%17,119,600409,709,00069%23.930.34%24.04-0.29%24.30-0.76%25.02-1.43%0.29%
2020-01-1524.2224.2723.7023.73-1.98%-0.51%-6.50%21,532,500513,575,00077%23.85-1.85%24.11-1.54%24.49-1.07%25.38-0.65%0.68%
2020-01-1424.4024.5724.1124.21-0.94%-0.37%-5.22%23,280,100565,698,00079%24.300.67%24.49-0.95%24.76-1.10%25.54-0.11%0.96%
2020-01-1324.6524.6623.6624.44-5.23%1.25%-4.43%44,804,4001,081,546,000150%24.14-5.56%24.72-2.80%25.03-2.39%25.57-0.46%1.10%
2020-01-1025.5025.8625.2325.791.34%0.90%0.39%18,764,700479,611,00073%25.560.50%25.44-0.43%25.64-0.67%25.690.49%1.22%
2020-01-0925.5025.6825.2025.451.15%0.07%-0.45%14,794,700376,267,00057%25.430.38%25.55-0.63%25.82-1.34%25.570.63%1.25%
2020-01-0825.5925.6225.0625.16-2.93%-0.70%-0.97%22,834,800578,566,00087%25.34-2.00%25.71-1.29%26.17-0.05%25.410.56%1.23%
2020-01-0725.8726.2525.3825.920.66%0.25%2.59%20,910,700540,639,00084%25.86-0.09%26.04-1.49%26.180.75%25.271.17%1.21%
2020-01-0626.1326.2825.5025.75-2.61%-0.49%3.11%31,490,000814,880,000123%25.88-2.26%26.440.36%25.991.02%24.971.17%1.15%
2020-01-0326.5526.8026.2126.44-1.82%-0.13%7.11%21,445,400567,739,00091%26.47-1.38%26.351.63%25.731.41%24.691.58%1.08%
2020-01-0226.7927.6826.1126.931.89%0.32%10.82%41,725,0001,120,095,000172%26.854.35%25.923.80%25.373.37%24.302.46%1.00%
2019-12-3124.8926.8824.5526.436.27%2.74%11.43%38,073,100979,422,000170%25.733.94%24.983.13%24.542.87%23.722.14%0.78%
2019-12-3024.2525.1824.2524.874.19%0.49%7.10%26,297,400650,824,000123%24.754.00%24.222.32%23.861.82%23.221.27%0.58%
2019-12-2723.9324.1123.6523.870.00%0.31%4.09%19,160,800455,978,00090%23.80-0.48%23.670.94%23.430.84%22.930.76%0.43%