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:
福建水泥( 600802.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
2022-01-177.317.417.287.340.41%0.15%-3.55%6,007,30044,028,00060%7.33-1.07%7.43-1.35%7.55-0.75%7.610.01%0.27%
2022-01-147.557.557.307.31-3.18%-1.32%-3.93%9,449,80070,002,00093%7.41-2.53%7.54-1.71%7.61-1.02%7.610.03%0.29%
2022-01-137.617.697.557.55-0.92%-0.66%-0.75%5,252,70039,921,00051%7.60-0.28%7.67-0.22%7.69-0.23%7.610.16%0.31%
2022-01-127.747.757.537.62-1.55%-0.01%0.33%10,212,50077,830,000102%7.62-1.84%7.68-0.57%7.710.18%7.600.21%0.31%
2022-01-117.727.837.717.740.39%-0.31%2.12%8,429,90065,451,00091%7.761.11%7.730.14%7.690.56%7.580.41%0.31%
2022-01-107.687.777.627.710.78%0.40%2.15%7,767,20059,646,00086%7.68-0.71%7.720.51%7.650.53%7.550.36%0.28%
2022-01-077.707.827.637.65-1.03%-1.09%1.72%12,270,80094,903,000141%7.730.16%7.680.83%7.610.85%7.520.55%0.26%
2022-01-067.567.817.517.732.11%0.10%3.34%16,318,700126,009,000201%7.722.52%7.621.67%7.551.14%7.480.69%0.22%
2022-01-057.577.627.467.570.13%0.50%1.90%9,498,10071,541,000124%7.530.03%7.490.44%7.460.44%7.43-0.01%0.20%
2022-01-047.417.597.407.561.89%0.40%1.75%11,201,40084,343,000135%7.531.98%7.460.78%7.430.65%7.430.34%0.28%
2021-12-317.357.457.297.420.82%0.49%0.20%7,896,70058,312,00098%7.38-0.70%7.400.14%7.380.20%7.410.15%0.26%
2021-12-307.527.597.337.360.27%-1.02%-0.46%12,081,20089,836,000147%7.441.53%7.390.83%7.360.33%7.390.30%0.28%
2021-12-297.387.387.277.34-0.14%0.22%-0.43%4,302,80031,515,00054%7.32-0.08%7.330.12%7.34-0.62%7.370.12%0.26%
2021-12-287.327.377.277.350.68%0.27%-0.18%4,848,60035,538,00061%7.330.01%7.32-0.37%7.39-0.63%7.360.19%0.26%
2021-12-277.297.407.287.300.14%-0.40%-0.67%5,028,90036,856,00063%7.330.36%7.35-0.89%7.430.12%7.350.14%0.26%
2021-12-247.427.427.247.29-1.35%-0.18%-0.67%5,853,20042,743,00069%7.30-1.30%7.41-0.80%7.420.15%7.340.10%0.29%
2021-12-237.457.467.357.39-1.07%-0.12%0.79%6,599,50048,829,00080%7.40-1.16%7.470.30%7.410.33%7.330.23%0.29%
2021-12-227.607.637.447.47-1.32%-0.21%2.12%9,796,00073,328,000122%7.49-0.09%7.450.74%7.390.57%7.320.44%0.28%
2021-12-217.357.577.357.573.13%1.03%3.94%16,337,600122,421,000217%7.492.52%7.401.51%7.351.37%7.280.79%0.23%
2021-12-207.307.377.237.340.41%0.42%1.58%7,473,90054,624,000110%7.310.10%7.290.41%7.250.18%7.230.18%0.16%
2021-12-177.277.377.247.310.55%0.11%1.34%10,282,00075,083,000152%7.300.88%7.260.89%7.240.44%7.210.28%0.16%
2021-12-167.177.277.147.271.54%0.44%1.07%7,788,90056,376,000118%7.240.81%7.19-0.10%7.200.20%7.190.13%0.14%
2021-12-157.147.227.127.160.28%-0.28%-0.33%4,820,00034,606,00065%7.180.67%7.200.04%7.190.03%7.180.15%0.16%
2021-12-147.187.187.117.14-0.83%0.11%-0.46%5,312,20037,886,00071%7.13-1.55%7.20-0.17%7.19-0.22%7.170.15%0.14%
2021-12-137.207.297.197.200.84%-0.61%0.53%9,685,20070,161,000134%7.241.10%7.210.52%7.200.24%7.160.45%0.10%
2021-12-107.177.247.137.14-0.70%-0.35%0.14%4,546,90032,578,00065%7.17-0.17%7.17-0.28%7.190.03%7.130.10%0.03%
2021-12-097.167.207.127.190.42%0.18%0.94%5,692,60040,856,00083%7.180.14%7.19-0.04%7.180.04%7.120.08%0.02%
2021-12-087.217.247.127.16-0.83%-0.10%0.60%5,511,80039,503,00079%7.17-0.71%7.190.04%7.180.27%7.12-0.04%-0.01%
2021-12-077.187.337.147.221.40%0.03%1.40%7,464,00053,875,000100%7.220.43%7.190.21%7.160.46%7.120.16%0.04%
2021-12-067.187.247.107.120.00%-0.93%0.15%7,120,70051,177,000100%7.190.29%7.180.48%7.130.59%7.110.14%0.05%