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:
金隅集团( 601992.SH 上证)
板块 :水泥制造_h   上证180   
所属成分指数: 上证180沪深300
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
2020-02-173.283.363.273.352.45%0.75%4.85%46,821,900155,688,000113%3.331.90%3.290.92%3.280.74%3.200.66%-0.99%
2020-02-143.243.303.233.270.62%0.21%3.02%34,700,900113,216,00088%3.26-0.37%3.260.03%3.250.62%3.17-0.41%-1.18%
2020-02-133.263.343.223.25-0.31%-0.76%1.98%40,371,600132,200,000103%3.281.02%3.260.56%3.230.81%3.19-0.28%-1.23%
2020-02-123.243.273.213.260.31%0.56%2.00%31,997,900103,724,00084%3.24-0.55%3.240.81%3.210.63%3.20-0.62%-1.27%
2020-02-113.253.293.243.25-0.61%-0.31%1.06%40,983,100133,619,000109%3.260.93%3.221.16%3.191.85%3.22-0.62%-1.29%
2020-02-103.133.293.113.273.48%1.24%1.05%56,465,600182,378,000155%3.233.06%3.181.37%3.131.13%3.24-0.65%-1.29%
2020-02-073.153.173.113.16-0.32%0.83%-2.98%31,583,40098,975,00093%3.13-0.19%3.141.55%3.09-1.56%3.26-1.00%-1.26%
2020-02-063.143.193.093.171.28%0.96%-3.65%35,962,900112,923,000109%3.140.19%3.090.59%3.14-1.35%3.29-1.20%-1.24%
2020-02-053.073.213.053.132.29%-0.13%-6.01%42,081,900131,880,000133%3.133.33%3.07-2.42%3.19-2.03%3.33-2.09%-1.10%
2020-02-042.863.112.863.060.00%0.89%-10.03%68,992,700209,253,000211%3.03-0.88%3.15-6.03%3.25-5.27%3.40-3.68%-0.86%
2020-02-033.063.063.063.06-10.00%0.00%-13.34%17,960,10054,958,00061%3.06-10.19%3.35-3.41%3.43-2.11%3.53-1.23%-0.47%
2020-01-233.483.493.333.40-3.13%-0.21%-4.90%35,618,700121,350,000127%3.41-1.96%3.47-1.90%3.51-1.32%3.58-0.92%-0.29%
2020-01-223.503.513.423.510.00%1.01%-2.72%24,028,50083,501,00089%3.48-1.75%3.53-0.95%3.55-0.84%3.61-0.69%-0.17%
2020-01-213.603.603.503.51-2.77%-0.76%-3.39%26,498,10093,729,00088%3.54-1.34%3.57-0.67%3.58-1.05%3.63-0.82%-0.04%
2020-01-203.573.613.543.610.84%0.70%-1.45%24,445,50087,649,00077%3.59-0.03%3.59-0.33%3.62-0.33%3.66-0.60%0.12%
2020-01-173.583.623.553.58-0.28%-0.17%-2.85%18,533,70066,456,00052%3.59-0.44%3.60-1.04%3.63-0.19%3.69-0.41%0.25%
2020-01-163.623.633.583.59-0.83%-0.33%-2.97%19,098,40068,791,00049%3.60-0.50%3.64-0.25%3.64-0.27%3.70-0.72%0.37%
2020-01-153.663.663.603.62-1.09%0.00%-2.87%19,593,40070,925,00042%3.62-1.47%3.65-0.03%3.65-0.36%3.730.11%0.62%
2020-01-143.673.703.643.66-0.54%-0.38%-1.69%35,950,000132,080,00069%3.670.91%3.650.11%3.66-0.68%3.720.35%0.76%
2020-01-133.653.683.593.681.10%1.07%-0.81%32,615,200118,757,00059%3.640.17%3.65-0.52%3.69-0.73%3.710.27%0.83%
2020-01-103.673.703.603.64-0.82%0.14%-1.62%30,771,400111,839,00054%3.64-0.90%3.67-1.27%3.72-0.54%3.700.57%0.87%
2020-01-093.693.713.653.670.55%0.05%-0.24%27,990,200102,678,00046%3.67-0.38%3.71-0.72%3.74-0.77%3.680.27%0.94%
2020-01-083.723.753.653.65-3.18%-0.87%-0.52%56,018,700206,262,00094%3.68-2.54%3.74-0.69%3.760.19%3.670.60%0.93%
2020-01-073.773.843.743.770.27%-0.21%3.37%44,947,900169,832,00080%3.780.32%3.77-0.48%3.760.91%3.650.75%0.90%
2020-01-063.733.813.703.76-0.27%-0.16%3.87%56,401,900212,410,000103%3.770.27%3.780.91%3.720.89%3.620.70%0.85%
2020-01-033.803.803.723.77-0.53%0.37%4.87%50,142,300188,315,00097%3.76-1.47%3.751.19%3.691.29%3.600.79%0.80%
2020-01-023.753.863.753.791.61%-0.58%6.25%90,828,400346,213,000187%3.813.56%3.712.49%3.641.96%3.571.77%0.75%
2019-12-313.593.763.573.733.32%1.33%6.42%84,376,900310,603,000192%3.682.51%3.622.00%3.571.91%3.511.51%0.62%
2019-12-303.553.633.543.612.85%0.53%4.55%65,703,500235,935,000162%3.591.64%3.551.17%3.511.33%3.451.05%0.51%
2019-12-273.543.583.503.510.00%-0.65%2.72%45,809,300161,840,000121%3.530.57%3.501.30%3.460.73%3.420.71%0.41%