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:
宁夏建材( 600449.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
2022-01-1711.9312.4211.8612.333.96%1.43%-0.28%6,922,20084,146,000149%12.161.46%12.13-0.62%12.26-0.80%12.37-0.07%0.22%
2022-01-1412.1912.1911.8511.86-2.71%-1.01%-4.15%5,207,50062,391,000120%11.98-2.67%12.21-1.94%12.36-1.31%12.37-0.19%0.22%
2022-01-1312.3012.5112.1212.19-1.06%-0.97%-1.68%3,297,50040,591,00083%12.31-0.54%12.45-0.69%12.52-0.31%12.400.17%0.24%
2022-01-1212.5212.6012.3012.32-2.22%-0.46%-0.46%4,827,30059,749,000126%12.38-2.38%12.53-0.86%12.560.03%12.380.62%0.24%
2022-01-1112.6012.8012.5512.60-0.32%-0.62%2.43%3,407,40043,204,00089%12.680.60%12.640.39%12.560.62%12.300.52%0.18%
2022-01-1012.6512.7512.5112.640.40%0.29%3.28%3,774,90047,578,00096%12.60-0.35%12.590.63%12.480.73%12.240.40%0.18%
2022-01-0712.5412.7512.4412.590.40%-0.46%3.29%4,403,00055,687,000113%12.650.79%12.520.99%12.390.95%12.190.39%0.17%
2022-01-0612.2912.6612.2212.541.95%-0.07%3.28%5,969,50074,914,000159%12.552.05%12.391.58%12.271.30%12.140.41%0.18%
2022-01-0512.3512.4412.1912.300.08%0.02%1.71%3,610,40044,398,00099%12.300.38%12.200.85%12.120.97%12.09-0.19%0.20%
2022-01-0412.1312.3612.0012.292.16%0.33%1.44%4,204,50051,505,000105%12.251.97%12.101.15%12.000.43%12.120.18%0.32%
2021-12-3111.8912.1111.8512.031.18%0.14%-0.53%3,080,30037,005,00076%12.010.60%11.960.54%11.95-0.13%12.09-0.08%0.35%
2021-12-3011.8512.0211.8511.890.17%-0.44%-1.77%2,550,10030,454,00059%11.940.35%11.90-0.33%11.96-0.40%12.100.02%0.43%
2021-12-2911.9811.9811.8311.87-0.34%-0.26%-1.92%2,235,30026,603,00050%11.900.24%11.93-0.36%12.01-0.55%12.100.11%0.51%
2021-12-2812.0812.1211.7011.91-1.08%0.32%-1.48%5,838,80069,316,000113%11.87-1.29%11.98-1.06%12.08-1.08%12.090.09%0.62%
2021-12-2712.0312.1711.9212.040.08%0.11%-0.31%4,634,20055,737,00094%12.03-0.43%12.11-0.88%12.21-0.08%12.080.47%0.66%
2021-12-2412.2512.3312.0012.03-2.04%-0.41%0.07%3,715,30044,877,00072%12.08-1.52%12.21-0.74%12.220.00%12.020.33%0.70%
2021-12-2312.3912.3912.1912.28-0.89%0.12%2.49%2,844,70034,889,00057%12.27-0.24%12.300.47%12.220.37%11.980.46%0.69%
2021-12-2212.3812.4512.1812.390.16%0.77%3.88%4,090,80050,297,00081%12.30-0.22%12.250.44%12.170.64%11.930.60%0.68%
2021-12-2111.9112.4811.9112.373.17%0.39%4.34%7,276,10089,653,000148%12.322.41%12.191.15%12.101.10%11.860.99%0.64%
2021-12-2012.1612.1611.9711.99-1.72%-0.35%2.13%3,520,90042,362,00075%12.03-0.73%12.050.27%11.970.71%11.740.48%0.58%
2021-12-1712.1412.2511.9312.200.83%0.65%4.42%5,403,80065,501,000116%12.121.12%12.021.00%11.880.83%11.680.75%0.57%
2021-12-1611.9512.1011.8812.101.42%0.94%4.34%4,205,50050,412,00092%11.990.07%11.900.90%11.780.68%11.600.81%0.53%
2021-12-1511.7012.1911.7011.932.14%-0.41%3.70%9,145,000109,550,000185%11.982.88%11.801.74%11.701.56%11.501.26%0.55%
2021-12-1411.6511.7411.5511.68-0.17%0.31%2.81%4,059,20047,265,00091%11.64-0.08%11.600.49%11.520.54%11.360.49%0.41%
2021-12-1311.4711.7911.4311.702.63%0.40%3.48%7,304,50085,118,000171%11.652.42%11.541.40%11.460.93%11.310.83%0.34%
2021-12-1011.4311.4711.2911.40-0.26%0.19%1.67%2,834,20032,248,00074%11.38-0.53%11.380.21%11.360.21%11.210.25%0.24%
2021-12-0911.3711.5711.3411.430.53%-0.08%2.19%3,740,60042,789,000101%11.441.09%11.360.30%11.330.43%11.190.34%0.22%
2021-12-0811.3811.3911.2011.370.53%0.48%2.00%3,404,20038,521,00095%11.320.04%11.320.18%11.280.59%11.150.25%0.20%
2021-12-0711.3011.4811.2111.310.71%-0.02%1.72%3,993,20045,173,000116%11.31-0.23%11.300.29%11.220.52%11.120.30%0.20%
2021-12-0611.3311.4811.2111.230.00%-0.95%1.30%4,185,30047,451,000128%11.340.76%11.270.97%11.160.65%11.090.44%0.20%