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
2019-03-258.738.848.638.64-2.59%-1.13%-2.03%11,221,50098,064,00047%8.74-0.82%8.90-0.44%8.92-0.22%8.820.28%0.44%
2019-03-228.898.948.638.87-0.56%0.67%0.86%17,286,500152,303,00072%8.81-2.43%8.94-0.42%8.940.34%8.790.41%0.45%
2019-03-219.009.198.868.92-1.22%-1.22%1.85%25,300,500228,454,000108%9.031.09%8.980.35%8.910.69%8.760.51%0.45%
2019-03-208.869.118.769.030.78%1.09%3.63%26,371,000235,564,000113%8.93-0.38%8.950.80%8.850.58%8.710.44%0.49%
2019-03-198.989.178.828.96-0.22%-0.08%3.27%25,210,000226,063,000112%8.970.34%8.870.83%8.800.78%8.680.56%0.51%
2019-03-188.909.058.788.981.47%0.48%4.08%28,163,900251,712,000131%8.942.17%8.801.07%8.731.15%8.630.61%0.52%
2019-03-158.748.968.548.852.08%1.18%3.19%32,425,300283,629,000152%8.750.05%8.710.74%8.641.01%8.580.36%0.57%
2019-03-148.548.948.528.671.76%-0.83%1.46%36,136,900315,938,000176%8.742.16%8.642.01%8.550.74%8.550.61%0.68%
2019-03-138.538.728.418.520.00%-0.44%0.32%16,852,000144,216,00092%8.560.54%8.470.83%8.490.00%8.490.31%0.68%
2019-03-128.488.608.378.521.19%0.09%0.63%16,085,700136,924,00088%8.512.22%8.40-0.63%8.490.09%8.470.27%0.74%
2019-03-118.278.468.158.423.19%1.12%-0.28%13,916,000115,881,00072%8.33-0.51%8.46-0.68%8.48-0.36%8.440.38%0.86%
2019-03-088.508.518.138.16-5.77%-2.51%-3.00%19,476,300163,020,00099%8.37-2.73%8.52-0.42%8.51-0.38%8.410.45%0.94%
2019-03-078.568.778.448.660.70%0.64%3.42%23,722,700204,144,000130%8.610.62%8.550.41%8.540.49%8.370.87%0.95%
2019-03-068.628.628.508.600.82%0.56%3.59%19,043,900162,856,000111%8.551.03%8.520.01%8.500.60%8.300.66%0.93%
2019-03-058.498.548.418.530.24%0.77%3.42%15,217,500128,814,00095%8.47-0.66%8.520.28%8.450.44%8.250.68%0.91%
2019-03-048.588.658.438.510.35%-0.13%3.88%24,147,300205,763,000158%8.52-0.21%8.490.99%8.411.28%8.191.14%0.91%
2019-03-018.328.778.328.482.29%-0.69%4.69%24,942,700212,991,000182%8.542.72%8.411.44%8.311.90%8.101.39%0.85%
2019-02-288.198.458.168.290.85%-0.28%3.77%10,937,30090,926,00091%8.310.57%8.291.10%8.150.97%7.990.63%0.69%
2019-02-278.238.428.148.220.12%-0.56%3.54%15,778,200130,426,000137%8.27-0.34%8.201.44%8.070.95%7.940.92%0.62%
2019-02-268.128.598.058.210.37%-1.01%4.36%20,942,400173,688,000198%8.293.11%8.082.34%8.001.90%7.871.47%0.52%
2019-02-257.908.207.848.184.07%1.69%5.51%19,604,000157,685,000213%8.043.06%7.901.63%7.851.41%7.751.15%0.32%
2019-02-227.757.877.687.862.48%0.70%2.54%13,089,100102,157,000166%7.810.62%7.770.48%7.740.55%7.670.62%0.13%
2019-02-217.797.837.637.67-1.03%-1.12%0.68%11,476,20089,025,000165%7.760.32%7.730.48%7.700.46%7.620.67%0.00%
2019-02-207.697.787.697.750.39%0.23%2.42%7,264,80056,171,000116%7.730.30%7.700.51%7.660.45%7.570.43%-0.11%
2019-02-197.727.817.607.720.26%0.14%2.46%10,228,30078,851,000176%7.710.65%7.660.58%7.630.61%7.540.72%-0.18%
2019-02-187.557.717.557.702.26%0.54%2.93%9,826,00075,260,000186%7.661.28%7.610.63%7.580.65%7.480.46%-0.30%
2019-02-157.587.627.527.53-0.66%-0.42%1.11%5,579,60042,195,000104%7.56-0.36%7.570.28%7.530.60%7.45-0.15%-0.40%
2019-02-147.597.657.547.58-0.39%-0.12%1.64%6,052,50045,931,000115%7.590.52%7.550.59%7.490.92%7.46-0.07%-0.37%
2019-02-137.507.627.467.611.47%0.79%1.97%7,386,70055,766,000145%7.550.88%7.501.30%7.420.83%7.46-0.13%-0.36%
2019-02-127.477.557.447.500.00%0.21%0.36%4,840,40036,227,000100%7.480.62%7.411.20%7.360.59%7.47-0.45%-0.34%