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:
福建水泥( 600802.SH 上证)
板块 :水泥制造_h   
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
2020-02-1710.1110.309.9210.250.99%1.52%12.02%36,200,200365,510,000123%10.101.46%9.962.31%9.741.72%9.151.75%-0.70%
2020-02-149.7010.299.6110.154.21%1.99%12.87%42,740,500425,351,000159%9.951.25%9.731.75%9.572.55%8.991.83%-0.87%
2020-02-139.5010.129.439.741.78%-0.91%10.29%38,969,700383,023,000150%9.834.55%9.562.49%9.333.38%8.830.64%-1.13%
2020-02-129.339.789.079.571.48%1.80%9.06%40,025,000376,281,000156%9.40-0.95%9.332.81%9.033.60%8.78-0.05%-1.12%
2020-02-119.359.789.279.433.74%-0.64%7.42%51,952,700493,107,000224%9.498.48%9.088.86%8.718.04%8.780.63%-1.04%
2020-02-108.199.098.169.0910.05%3.90%4.20%18,894,300165,302,00087%8.757.75%8.343.45%8.071.86%8.72-1.57%-1.01%
2020-02-078.148.318.018.260.73%1.72%-6.80%16,047,800130,306,00066%8.12-0.28%8.062.18%7.92-2.88%8.86-2.32%-0.77%
2020-02-068.228.288.028.201.36%0.70%-9.62%21,900,700178,348,00085%8.142.44%7.891.23%8.15-3.79%9.07-3.32%-0.41%
2020-02-057.688.177.678.095.61%1.77%-13.80%25,061,400199,207,00084%7.953.76%7.79-5.24%8.47-4.29%9.39-2.92%0.19%
2020-02-047.157.877.157.66-1.92%-0.01%-20.76%31,345,000240,137,00088%7.66-1.97%8.22-9.05%8.85-6.30%9.67-1.65%0.83%
2020-02-037.817.887.817.81-10.02%-0.06%-20.54%8,976,40070,148,00023%7.82-11.49%9.04-4.48%9.45-2.63%9.830.01%1.20%
2020-01-239.059.148.688.68-9.96%-1.69%-11.68%35,183,800310,621,000102%8.83-9.99%9.47-5.99%9.70-4.25%9.83-0.75%1.23%
2020-01-2210.0510.109.609.64-4.65%-1.72%-2.65%24,078,600236,189,00084%9.81-4.64%10.07-1.29%10.14-1.46%9.900.72%1.31%
2020-01-2110.2010.5710.0010.11-1.46%-1.71%2.84%17,185,300176,772,00065%10.290.76%10.20-0.15%10.290.36%9.830.81%1.25%
2020-01-209.9110.369.8610.261.99%0.51%5.21%17,694,600180,621,00068%10.210.80%10.22-0.82%10.252.18%9.750.86%1.22%
2020-01-1710.3510.369.9610.06-2.14%-0.66%4.04%22,114,500223,944,00086%10.13-1.67%10.300.23%10.031.27%9.670.83%1.18%
2020-01-1610.2810.4710.1310.28-0.58%-0.18%7.21%25,100,400258,498,000104%10.30-0.84%10.283.07%9.901.44%9.591.34%1.15%
2020-01-1510.9210.9510.0910.34-1.99%-0.44%9.28%44,030,200457,308,000185%10.392.08%9.973.34%9.763.33%9.462.64%1.19%
2020-01-1410.0110.559.8010.5510.01%3.70%14.44%54,612,200555,640,000247%10.178.45%9.655.73%9.455.01%9.223.51%1.07%
2020-01-138.969.668.969.598.00%2.23%7.68%50,360,000472,442,000257%9.387.29%9.125.80%9.003.66%8.912.02%0.80%
2020-01-108.628.908.558.883.38%1.56%1.72%17,042,600149,014,000103%8.742.46%8.620.08%8.68-0.20%8.730.28%0.64%
2020-01-098.568.598.478.591.54%0.66%-1.33%10,927,50093,259,00068%8.53-0.30%8.62-0.82%8.70-1.50%8.710.08%0.65%
2020-01-088.758.758.458.46-3.75%-1.17%-2.75%16,307,900139,590,000106%8.56-2.29%8.69-1.22%8.83-0.34%8.700.13%0.66%
2020-01-078.758.918.678.790.46%0.33%1.17%12,643,200110,768,00089%8.76-0.09%8.80-1.42%8.860.55%8.690.50%0.68%
2020-01-068.838.868.688.75-1.13%-0.22%1.21%14,279,800125,219,000101%8.77-0.98%8.920.32%8.810.46%8.650.44%0.69%
2020-01-038.998.998.788.85-1.34%-0.07%2.82%12,964,200114,812,00098%8.86-1.97%8.890.97%8.770.63%8.610.55%0.69%
2020-01-028.949.268.858.971.47%-0.71%4.79%27,424,200247,739,000217%9.033.03%8.812.30%8.712.03%8.561.71%0.68%
2019-12-318.509.038.468.843.88%0.82%5.04%26,605,500233,288,000230%8.772.91%8.612.23%8.542.13%8.421.52%0.57%
2019-12-308.408.688.368.513.28%-0.12%2.65%17,582,000149,793,000169%8.522.43%8.421.51%8.361.06%8.290.82%0.48%
2019-12-278.418.458.218.240.00%-0.94%0.21%8,742,00072,717,00089%8.32-0.20%8.300.50%8.280.25%8.220.37%0.44%