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:
新力金融( 600318.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
2022-01-1711.5811.9611.4111.720.51%0.21%-0.90%21,760,000254,473,00065%11.70-0.04%11.64-1.81%11.750.46%11.83-0.89%-1.73%
2022-01-1411.1912.0711.1911.661.83%-0.34%-2.29%31,431,300367,746,00089%11.701.12%11.860.77%11.690.03%11.93-1.09%-2.03%
2022-01-1311.8111.9211.3011.45-4.58%-1.05%-5.10%39,621,000458,473,000110%11.57-4.76%11.770.28%11.69-0.52%12.07-1.28%-2.02%
2022-01-1211.4012.5511.3612.005.17%-1.23%-1.81%55,922,500679,388,000166%12.156.76%11.742.44%11.750.78%12.22-1.09%-1.84%
2022-01-1111.3011.7211.1311.411.69%0.26%-7.65%34,812,500396,182,000101%11.380.74%11.46-1.53%11.66-2.22%12.36-1.45%-1.73%
2022-01-1011.4311.5711.1611.22-2.43%-0.68%-10.50%24,724,500279,310,00069%11.30-3.25%11.63-2.02%11.93-2.35%12.54-1.41%-1.64%
2022-01-0711.9012.0311.3911.50-3.69%-1.51%-9.56%29,842,400348,447,00080%11.68-2.05%11.87-2.46%12.21-2.30%12.72-2.00%-1.46%
2022-01-0611.8212.2111.6311.940.34%0.17%-7.98%24,784,100295,425,00062%11.92-0.81%12.17-2.09%12.50-1.65%12.98-2.16%-1.14%
2022-01-0512.3612.5811.8111.90-4.95%-0.97%-10.28%33,059,800397,293,00076%12.02-3.93%12.43-2.85%12.71-1.91%13.26-2.10%-0.78%
2022-01-0412.4312.8012.2012.520.97%0.09%-7.59%34,362,000429,839,00075%12.51-1.76%12.80-1.68%12.96-0.73%13.55-3.83%-0.38%
2021-12-3112.9013.1212.4012.40-5.27%-2.62%-11.98%37,408,900476,336,00071%12.73-3.67%13.02-1.36%13.05-0.81%14.09-3.85%0.34%
2021-12-3012.9613.4912.9113.090.31%-0.97%-10.66%29,520,400390,214,00049%13.220.32%13.200.63%13.16-1.36%14.65-1.01%1.12%
2021-12-2913.1013.4712.9613.05-1.95%-0.96%-11.84%29,408,500387,488,00044%13.18-0.15%13.12-0.18%13.34-2.34%14.800.48%1.35%
2021-12-2812.7013.4612.6113.312.86%0.86%-9.65%39,449,800520,585,00053%13.201.61%13.14-2.07%13.66-2.09%14.730.03%1.26%
2021-12-2713.1413.4012.5312.940.08%-0.36%-12.13%38,755,100503,328,00046%12.99-1.77%13.42-3.86%13.95-5.02%14.73-0.51%1.36%
2021-12-2413.6613.8512.8012.93-4.58%-2.20%-12.65%44,268,300585,277,00056%13.22-4.65%13.96-2.88%14.69-4.65%14.800.39%1.43%
2021-12-2314.2814.4013.5013.55-7.63%-2.28%-8.10%56,004,500776,586,00072%13.87-5.69%14.37-5.74%15.41-1.24%14.741.18%1.41%
2021-12-2214.6015.2514.1814.670.48%-0.22%0.67%50,148,200737,286,00066%14.701.00%15.24-4.03%15.601.93%14.571.48%1.29%
2021-12-2114.8015.1014.0014.60-3.82%0.30%1.67%60,725,500883,937,00079%14.56-9.10%15.88-0.73%15.301.15%14.361.82%1.30%
2021-12-2016.2016.9914.8715.18-4.53%-5.20%7.64%89,539,6001,433,797,000129%16.01-3.25%16.004.99%15.131.64%14.103.33%1.21%
2021-12-1716.2917.4615.4615.900.13%-3.93%16.50%103,613,9001,714,798,000165%16.558.54%15.246.28%14.895.57%13.653.96%0.90%
2021-12-1614.3315.8814.2815.889.97%4.14%20.96%77,396,2001,180,156,000125%15.2510.41%14.342.50%14.104.17%13.131.31%0.64%
2021-12-1513.3014.4412.9214.449.98%4.56%11.44%95,498,5001,318,830,000139%13.81-2.51%13.991.47%13.542.49%12.96-0.45%0.94%
2021-12-1415.4615.4612.7813.13-6.55%-7.31%0.88%113,114,4001,602,238,000158%14.172.54%13.796.36%13.215.83%13.021.09%2.53%
2021-12-1313.5414.0513.2014.0510.02%1.71%9.12%15,073,300208,230,00021%13.814.96%12.962.26%12.481.92%12.880.16%4.80%
2021-12-1013.0813.7012.6512.77-2.37%-2.97%-0.67%68,545,800902,129,00095%13.163.98%12.684.12%12.241.24%12.860.26%4.95%
2021-12-0912.1313.4111.6013.087.30%3.34%2.00%86,140,5001,090,309,000127%12.663.71%12.173.55%12.09-1.98%12.82-0.11%5.05%
2021-12-0811.6112.7311.5212.193.13%-0.11%-5.04%66,794,000815,131,000109%12.205.98%11.76-0.42%12.34-4.05%12.841.62%5.20%
2021-12-0711.4112.1211.0011.825.35%2.65%-6.44%66,347,300764,021,000109%11.52-0.36%11.81-6.50%12.86-2.19%12.630.93%5.39%
2021-12-0611.7312.1911.1311.220.00%-2.91%-10.36%68,848,200795,581,000122%11.56-6.98%12.63-6.28%13.15-2.14%12.520.20%5.47%