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:
海螺水泥( 600585.SH 上证)
板块 :水泥制造_h   上证50   上证180   
所属成分指数: 上证180上证50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
2021-12-0338.3138.4037.8338.36-0.31%0.52%2.85%29,279,1001,117,283,000126%38.160.20%37.841.04%37.390.65%37.300.33%-0.10%
2021-12-0236.4939.1036.1938.484.99%1.04%3.51%67,763,1002,580,699,000309%38.084.49%37.443.21%37.151.82%37.181.00%-0.14%
2021-12-0136.0836.6736.0336.651.19%0.55%-0.43%19,068,600695,017,000109%36.450.29%36.28-0.26%36.48-0.34%36.81-0.19%-0.25%
2021-11-3036.1436.7936.0236.220.28%-0.34%-1.78%22,101,500803,214,000125%36.340.75%36.37-0.49%36.61-0.58%36.88-0.49%-0.25%
2021-11-2936.1836.2036.0036.12-1.23%0.14%-2.53%21,775,500785,452,000116%36.07-1.77%36.55-1.16%36.82-0.76%37.06-0.58%-0.20%
2021-11-2637.0537.0536.5336.57-1.59%-0.41%-1.88%20,952,700769,356,000117%36.72-1.18%36.98-0.80%37.10-0.35%37.27-0.58%-0.14%
2021-11-2537.3837.3837.0637.16-0.59%0.00%-0.87%11,655,700433,110,00063%37.16-0.16%37.280.01%37.240.07%37.49-0.54%-0.07%
2021-11-2437.3937.4837.0037.38-0.08%0.44%-0.83%14,568,500542,196,00063%37.22-0.58%37.280.04%37.210.11%37.690.26%0.01%
2021-11-2337.1837.6437.0537.410.35%-0.06%-0.48%14,590,300546,176,00059%37.430.70%37.260.34%37.17-0.22%37.59-0.07%-0.07%
2021-11-2237.4537.4537.0137.28-0.51%0.29%-0.90%14,329,900532,684,00058%37.17-0.05%37.140.11%37.25-0.39%37.62-0.11%-0.10%
2021-11-1936.9837.6036.7037.471.27%0.75%-0.51%17,705,400658,496,00070%37.190.40%37.10-0.50%37.40-0.68%37.66-0.11%-0.15%
2021-11-1837.1037.2136.9037.00-0.13%-0.12%-1.86%15,715,400582,138,00062%37.04-0.05%37.29-0.67%37.65-0.75%37.70-0.15%-0.23%
2021-11-1737.1837.3536.9037.05-0.38%-0.03%-1.88%20,446,600757,751,00081%37.06-1.33%37.54-1.08%37.940.35%37.76-0.15%-0.27%
2021-11-1638.2538.4537.0837.19-2.77%-0.99%-1.65%30,666,8001,151,856,000124%37.56-1.54%37.95-0.77%37.81-0.16%37.82-0.02%-0.31%
2021-11-1538.1438.4937.9538.250.31%0.27%1.13%14,878,200567,572,00062%38.15-0.31%38.241.09%37.870.09%37.820.04%-0.38%
2021-11-1238.8738.8938.0138.13-1.88%-0.36%0.86%28,157,0001,077,466,000116%38.270.02%37.830.30%37.830.24%37.810.10%-0.43%
2021-11-1136.7239.1236.6138.865.86%1.57%2.90%54,716,3002,093,319,000235%38.264.11%37.721.09%37.740.70%37.770.32%-0.49%
2021-11-1037.7737.8836.3036.71-3.11%-0.11%-2.49%33,129,7001,217,495,000162%36.75-3.00%37.31-1.41%37.48-0.93%37.65-0.58%-0.57%
2021-11-0937.9938.2237.7037.890.24%0.01%0.06%14,144,300535,890,00074%37.890.16%37.84-0.02%37.830.22%37.87-0.32%-0.58%
2021-11-0837.6438.1837.3737.80-0.05%-0.07%-0.50%20,146,100762,076,000102%37.830.01%37.850.09%37.75-0.02%37.99-0.63%-0.61%
2021-11-0537.8738.1437.5037.82-0.53%-0.01%-1.07%13,268,200501,825,00061%37.82-0.21%37.820.28%37.76-0.10%38.23-0.92%-0.66%
2021-11-0438.1738.1837.5038.020.24%0.31%-1.46%16,069,900609,089,00068%37.900.42%37.71-0.01%37.80-0.02%38.59-0.53%-0.58%
2021-11-0337.0938.3037.0937.931.80%0.49%-2.21%20,345,700767,945,00082%37.750.50%37.71-0.20%37.81-0.24%38.79-0.54%-0.54%
2021-11-0238.0038.3837.0037.26-1.69%-0.79%-4.46%25,209,500946,802,000102%37.56-0.82%37.79-0.39%37.90-0.83%39.00-0.72%-0.50%
2021-11-0138.0038.2937.6837.90-0.47%0.08%-3.52%20,372,100771,449,00084%37.87-0.38%37.94-0.29%38.22-1.02%39.28-0.53%-0.46%
2021-10-2937.8038.2437.7638.080.11%0.17%-3.57%18,396,800699,339,00073%38.010.21%38.05-0.88%38.61-1.50%39.49-0.45%-0.46%
2021-10-2838.0538.4537.5638.04-0.03%0.28%-4.11%18,421,400698,814,00073%37.94-0.58%38.39-1.32%39.20-0.84%39.67-0.48%-0.58%
2021-10-2738.7538.7937.8538.05-2.31%-0.28%-4.54%24,579,100937,826,00096%38.16-2.39%38.90-2.18%39.53-0.94%39.86-0.66%-0.72%
2021-10-2639.4239.5438.9038.95-0.59%-0.36%-2.93%19,808,600774,335,00078%39.09-0.52%39.76-0.57%39.91-0.51%40.12-0.67%-0.76%
2021-10-2539.9939.9939.1539.180.00%-0.30%-3.01%36,320,2001,427,291,000138%39.30-3.62%39.99-1.07%40.11-0.56%40.40-1.09%-0.78%