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:
冀东水泥( 000401.SZ 深证)
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
2021-11-2512.0012.1111.8311.84-1.00%-0.84%0.05%10,942,800130,656,000117%11.94-0.18%11.97-0.13%11.960.35%11.830.37%0.29%
2021-11-2412.0212.0211.9011.96-0.25%-0.02%1.43%6,516,80077,953,00066%11.96-0.28%11.980.12%11.920.34%11.790.47%0.29%
2021-11-2311.9712.0511.8911.990.67%-0.04%2.16%9,790,900117,446,00098%12.000.17%11.970.66%11.880.41%11.740.36%0.21%
2021-11-2212.1212.1711.8911.91-0.33%-0.54%1.85%8,935,100107,000,00093%11.980.39%11.890.62%11.830.42%11.690.36%0.12%
2021-11-1911.9312.0211.8311.950.17%0.18%2.56%10,017,700119,487,000108%11.930.91%11.820.57%11.780.56%11.650.41%0.01%
2021-11-1811.7711.9911.6011.933.11%0.92%2.81%17,555,600207,520,000196%11.822.05%11.750.70%11.710.56%11.600.53%-0.15%
2021-11-1711.6311.6711.5511.57-0.52%-0.12%0.23%5,371,10062,220,00065%11.58-0.83%11.670.01%11.650.47%11.540.06%-0.35%
2021-11-1611.7111.8411.6011.63-0.68%-0.44%0.81%5,700,30066,584,00067%11.68-0.22%11.670.11%11.590.22%11.540.21%-0.44%
2021-11-1511.5711.8011.5311.710.60%0.03%1.72%8,689,700101,727,00095%11.710.75%11.650.87%11.570.37%11.510.05%-0.56%
2021-11-1211.7211.7511.5311.64-0.94%0.17%1.16%10,153,900117,986,000113%11.62-0.21%11.550.33%11.530.35%11.510.04%-0.63%
2021-11-1111.3111.9011.2711.753.43%0.91%2.16%16,940,100197,252,000192%11.643.07%11.511.23%11.490.68%11.500.40%-0.72%
2021-11-1011.4711.4811.1911.36-0.87%0.56%-0.84%8,947,700101,084,000107%11.30-1.44%11.37-0.48%11.41-0.44%11.46-0.37%-0.85%
2021-11-0911.4811.5211.4211.460.61%-0.02%-0.33%5,760,10066,025,00061%11.460.50%11.43-0.09%11.460.11%11.50-0.51%-0.98%
2021-11-0811.3811.4511.3511.39-0.09%-0.13%-1.45%4,974,90056,740,00050%11.41-0.10%11.44-0.24%11.45-0.35%11.56-0.76%-1.00%
2021-11-0511.4711.5011.3711.40-0.78%-0.14%-2.10%7,106,10081,120,00065%11.42-0.51%11.470.07%11.49-0.29%11.65-1.19%-1.01%
2021-11-0411.5511.6211.4011.49-0.26%0.14%-2.50%9,117,000104,606,00077%11.47-0.22%11.46-0.43%11.520.21%11.79-1.42%-0.91%
2021-11-0311.3311.6011.3111.521.59%0.18%-3.64%8,585,80098,726,00067%11.500.72%11.51-0.27%11.49-0.25%11.96-0.85%-0.74%
2021-11-0211.6011.6711.2511.34-2.74%-0.67%-5.95%11,962,800136,577,00091%11.42-2.16%11.540.08%11.52-1.02%12.06-1.04%-0.66%
2021-11-0111.5811.7411.5511.660.17%-0.08%-4.30%7,090,70082,740,00056%11.670.62%11.530.00%11.64-0.96%12.18-0.64%-0.58%
2021-10-2911.4911.6611.4411.640.95%0.37%-5.07%8,817,000102,255,00068%11.602.05%11.53-1.02%11.76-1.74%12.26-0.86%-0.67%
2021-10-2811.3911.5411.2111.530.79%1.46%-6.78%9,592,500109,005,00071%11.36-1.84%11.65-1.88%11.96-2.21%12.37-0.84%-0.74%
2021-10-2711.8011.8411.4111.44-5.30%-1.18%-8.28%20,430,800236,533,000157%11.58-4.24%11.87-3.61%12.23-2.34%12.47-1.65%-0.76%
2021-10-2612.1712.2012.0512.08-0.74%-0.08%-4.75%9,413,200113,810,00080%12.09-0.35%12.32-1.89%12.53-0.90%12.68-0.75%-0.65%
2021-10-2512.4312.4312.0312.17-2.48%0.30%-4.76%14,921,500181,047,000125%12.13-4.11%12.55-1.68%12.64-1.33%12.78-0.83%-0.62%
2021-10-2212.7012.9412.4812.48-1.73%-1.37%-3.14%14,340,100181,441,000129%12.65-1.42%12.77-0.61%12.81-0.57%12.89-0.21%-0.59%
2021-10-2112.8513.0712.6212.70-0.78%-1.05%-1.64%16,989,900218,066,000160%12.840.21%12.84-0.26%12.880.02%12.910.26%-0.66%
2021-10-1912.8212.8912.7012.80-1.16%-0.06%-0.61%10,304,700131,982,00098%12.81-0.72%12.88-0.50%12.88-0.23%12.88-0.05%-0.80%
2021-10-1812.8613.0012.7612.950.23%0.38%0.50%9,046,700116,714,00084%12.90-0.32%12.940.31%12.91-0.46%12.89-0.20%-0.94%
2021-10-1513.0313.0312.8612.92-0.77%-0.18%0.07%7,734,800100,111,00060%12.94-0.28%12.900.00%12.97-0.02%12.91-1.55%-0.98%
2021-10-1413.0113.0812.8813.020.00%0.32%-0.72%9,873,300128,142,00062%12.981.68%12.90-0.54%12.970.21%13.11-1.57%-0.83%