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
2019-05-1727.8927.9026.5626.63-4.48%-1.72%2.48%27,759,700752,157,000137%27.10-0.72%26.881.34%26.531.13%25.990.14%-0.69%
2019-05-1626.3527.8826.3527.885.49%2.16%7.44%30,949,200844,609,000159%27.294.45%26.522.91%26.232.00%25.95-0.14%-0.74%
2019-05-1525.6526.6325.4126.434.63%1.16%1.71%25,282,100660,578,000124%26.133.31%25.770.64%25.720.95%25.99-0.35%-0.76%
2019-05-1425.0025.6124.8825.26-0.55%-0.13%-3.14%11,250,900284,555,00053%25.29-0.95%25.610.00%25.480.15%26.08-0.53%-0.76%
2019-05-1325.7125.8525.1725.40-3.16%-0.53%-3.12%15,347,300391,886,00070%25.54-1.11%25.610.42%25.440.20%26.22-0.54%-0.77%
2019-05-1025.6026.3524.8626.233.92%1.58%-0.49%21,650,000559,050,00098%25.821.91%25.501.00%25.39-1.04%26.36-0.55%-0.84%
2019-05-0925.1025.5525.0025.240.44%-0.39%-4.77%12,994,300329,247,00058%25.340.46%25.25-0.03%25.66-2.02%26.51-0.88%-0.86%
2019-05-0824.5525.7924.5425.13-0.75%-0.36%-6.02%17,442,300439,919,00069%25.220.03%25.26-2.20%26.18-1.05%26.74-1.11%-0.84%
2019-05-0725.0625.6724.7925.322.80%0.42%-6.36%20,129,300507,547,00077%25.21-0.37%25.82-3.07%26.46-1.11%27.04-1.69%-0.72%
2019-05-0625.9126.1324.4624.63-8.85%-2.68%-10.46%28,365,100717,856,00099%25.31-6.57%26.64-2.17%26.76-1.65%27.51-1.22%-0.44%
2019-04-3027.2027.6626.5327.02-1.21%-0.25%-2.97%21,222,800574,870,00075%27.09-1.84%27.230.09%27.21-0.20%27.85-0.37%-0.22%
2019-04-2926.8928.0626.8927.351.75%-0.88%-2.14%29,815,000822,706,000101%27.592.53%27.210.52%27.26-0.11%27.95-0.34%-0.06%
2019-04-2626.5527.4026.4526.881.55%-0.12%-4.15%23,855,900642,005,00077%26.91-0.37%27.07-0.62%27.29-1.29%28.05-0.40%0.15%
2019-04-2527.5027.5626.3926.47-4.02%-2.00%-5.99%22,515,700608,163,00070%27.01-1.24%27.24-0.97%27.65-1.94%28.16-0.59%0.30%
2019-04-2427.5927.6726.9227.580.62%0.84%-2.62%17,508,200478,860,00050%27.35-0.17%27.50-1.41%28.19-0.40%28.32-1.28%0.53%
2019-04-2327.0027.6926.9227.410.48%0.04%-4.46%18,856,600516,639,00047%27.40-0.85%27.90-2.09%28.31-0.28%28.69-0.77%0.94%
2019-04-2228.4628.4627.1027.28-5.54%-1.28%-5.64%35,821,100989,873,00083%27.63-3.73%28.49-0.75%28.39-0.56%28.91-0.68%1.33%
2019-04-1929.2529.2628.2528.88-1.16%0.61%-0.79%23,299,700668,817,00052%28.71-1.42%28.710.54%28.550.26%29.110.14%1.78%
2019-04-1828.5029.6028.3529.222.35%0.35%0.52%41,064,6001,195,681,00084%29.122.96%28.550.86%28.470.22%29.071.09%2.31%
2019-04-1728.4328.8327.6828.550.35%0.96%-0.72%39,569,5001,118,998,00077%28.280.22%28.310.03%28.41-1.91%28.760.96%2.58%
2019-04-1627.5628.8227.5028.452.78%0.83%-0.12%36,845,7001,039,662,00071%28.22-0.75%28.30-0.76%28.97-1.16%28.481.30%2.73%
2019-04-1528.9929.0927.6727.68-2.47%-2.64%-1.56%37,492,7001,065,911,00073%28.430.62%28.52-2.66%29.31-0.64%28.121.69%2.89%
2019-04-1228.1028.6427.8028.380.42%0.44%2.63%34,844,200984,565,00068%28.26-1.83%29.30-1.47%29.490.16%27.651.17%2.82%
2019-04-1129.6129.9828.1628.26-5.45%-1.82%3.40%46,692,0001,343,973,00096%28.78-4.87%29.73-0.62%29.451.63%27.331.66%2.77%
2019-04-1030.0031.0929.4929.890.84%-1.21%11.18%62,566,9001,893,049,000145%30.261.03%29.921.96%28.983.05%26.892.87%2.68%
2019-04-0931.5031.5029.2929.64-5.70%-1.03%13.41%53,472,5001,601,338,000138%29.951.30%29.343.72%28.123.65%26.143.10%2.44%
2019-04-0828.9831.4328.5031.4310.01%6.32%23.98%63,735,5001,884,131,000180%29.563.00%28.294.71%27.135.20%25.353.78%2.18%
2019-04-0428.3029.9027.8728.573.07%-0.45%16.96%72,034,7002,067,401,000231%28.708.91%27.026.79%25.796.05%24.435.48%1.88%
2019-04-0325.1027.7224.8127.7210.00%5.20%19.70%57,008,9001,502,252,000193%26.355.06%25.305.81%24.324.69%23.163.78%1.44%
2019-04-0224.6125.8724.3625.200.00%0.47%12.93%43,043,2001,079,638,000153%25.083.59%23.914.19%23.233.72%22.312.48%1.11%