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:
华新水泥( 600801.SH 上证)
板块 :水泥制造_h   
所属成分指数: 中证500
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
2022-01-1719.0319.4318.7519.311.47%0.91%-6.91%13,655,400261,305,00047%19.14-0.71%19.57-2.37%20.26-1.78%20.74-0.12%0.53%
2022-01-1419.9920.0618.9519.03-5.18%-1.26%-8.37%24,892,700479,747,00088%19.27-4.84%20.04-3.59%20.63-2.61%20.77-0.26%0.54%
2022-01-1320.1520.5020.0220.07-1.67%-0.90%-3.62%19,142,500387,700,00073%20.25-0.91%20.79-1.78%21.18-1.21%20.820.27%0.58%
2022-01-1221.9921.9919.8920.41-6.20%-0.14%-1.72%37,578,800768,066,000148%20.44-6.92%21.16-3.21%21.440.19%20.770.11%0.56%
2022-01-1122.0122.6721.6421.76-0.14%-0.91%4.89%19,874,700436,429,00093%21.960.96%21.870.58%21.401.37%20.750.85%0.59%
2022-01-1021.9022.2221.4421.79-0.18%0.18%5.92%19,575,400425,769,00091%21.75-0.59%21.742.34%21.111.09%20.570.76%0.48%
2022-01-0721.5622.1921.3121.831.53%-0.22%6.92%27,822,700608,695,000133%21.881.04%21.242.21%20.892.00%20.421.15%0.44%
2022-01-0620.8622.0920.7521.503.86%-0.70%6.51%45,527,000985,753,000230%21.656.64%20.794.12%20.483.74%20.192.03%0.35%
2022-01-0519.6821.1019.5120.705.13%1.95%4.64%38,556,900782,855,000214%20.303.40%19.962.62%19.741.80%19.780.45%0.17%
2022-01-0419.3119.9019.2019.692.02%0.28%-0.03%18,246,100358,278,000105%19.641.83%19.450.96%19.39-0.55%19.700.09%0.13%
2021-12-3119.2119.4119.1219.300.36%0.09%-1.92%10,699,500206,322,00061%19.28-0.40%19.27-0.25%19.50-0.58%19.68-0.04%0.12%
2021-12-3019.1619.8419.0119.231.21%-0.67%-2.31%16,691,800323,159,00088%19.361.11%19.32-1.42%19.61-0.56%19.680.18%0.13%
2021-12-2919.4619.5618.9519.00-2.31%-0.77%-3.30%14,685,900281,202,00076%19.15-1.55%19.60-1.18%19.72-0.56%19.650.06%0.14%
2021-12-2819.5219.7019.1619.45-0.46%0.01%-0.96%13,068,600254,168,00069%19.45-2.79%19.83-0.57%19.83-0.43%19.640.38%0.17%
2021-12-2720.0820.6719.5219.54-2.25%-2.33%-0.12%20,520,600410,562,000104%20.010.51%19.940.41%19.920.51%19.56-0.26%0.19%
2021-12-2420.0020.1819.5719.990.10%0.42%1.92%17,150,300341,399,00076%19.910.02%19.86-0.17%19.820.39%19.610.36%0.35%
2021-12-2319.8020.1219.6519.970.45%0.34%2.18%16,813,800334,651,00075%19.900.62%19.890.63%19.740.77%19.540.22%0.35%
2021-12-2220.0020.0619.5419.88-0.65%0.51%1.94%17,987,000355,774,00080%19.78-0.92%19.770.40%19.590.61%19.500.24%0.38%
2021-12-2119.3120.2719.2520.013.25%0.23%2.85%26,911,800537,270,000119%19.962.71%19.691.66%19.471.36%19.460.10%0.43%
2021-12-2019.5719.9719.1919.38-0.97%-0.30%-0.28%16,253,400315,931,00068%19.44-0.68%19.370.61%19.21-1.32%19.44-0.01%0.54%
2021-12-1719.1619.8819.1619.572.03%-0.01%0.69%26,196,700512,683,000104%19.572.88%19.251.40%19.470.46%19.44-0.01%0.66%
2021-12-1618.9919.2118.7819.182.02%0.82%-1.33%18,305,700348,254,00069%19.020.50%18.99-2.78%19.38-0.23%19.440.27%0.83%
2021-12-1518.6219.1818.6018.80-0.16%-0.68%-3.02%12,981,500245,733,00043%18.93-0.31%19.530.09%19.42-0.10%19.390.40%1.00%
2021-12-1419.5119.5918.7818.83-3.98%-0.83%-2.48%26,898,100510,742,00088%18.99-5.06%19.51-0.68%19.44-0.81%19.310.60%1.00%
2021-12-1319.3020.5119.3019.613.76%-1.95%2.17%47,316,100946,300,000164%20.005.25%19.642.38%19.601.01%19.191.31%0.99%
2021-12-1019.1519.2518.8918.90-1.97%-0.54%-0.24%17,932,900340,771,00067%19.00-1.65%19.19-1.52%19.40-0.46%18.950.39%0.86%
2021-12-0919.2519.5919.0819.280.16%-0.21%2.16%16,779,400324,199,00065%19.320.45%19.48-0.10%19.490.70%18.870.50%0.82%
2021-12-0819.5419.6219.0719.25-2.09%0.08%2.51%21,289,300409,509,00082%19.24-2.47%19.50-0.38%19.360.79%18.780.70%0.77%
2021-12-0719.6320.0919.4019.662.93%-0.32%5.43%33,764,900665,931,000133%19.721.42%19.581.58%19.211.87%18.651.24%0.76%
2021-12-0619.9820.4819.0019.100.00%-1.78%3.70%30,682,700596,697,000128%19.45-0.54%19.271.63%18.851.52%18.421.16%0.68%