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:
金隅集团( 601992.SH 上证)
板块 :水泥制造_h   上证180   
所属成分指数: 上证180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
2022-01-172.832.862.822.840.35%-0.18%-2.10%21,432,50060,971,00066%2.85-0.18%2.87-0.52%2.89-0.69%2.90-0.03%0.19%
2022-01-142.902.902.832.83-2.41%-0.70%-2.48%31,522,10089,839,000100%2.85-1.86%2.88-1.03%2.91-0.65%2.900.00%0.21%
2022-01-132.912.932.882.900.35%-0.14%-0.07%26,210,30076,120,00089%2.900.28%2.91-0.44%2.930.00%2.900.14%0.22%
2022-01-122.932.932.882.89-1.37%-0.21%-0.28%27,394,90079,340,00096%2.90-1.36%2.93-0.38%2.930.10%2.900.14%0.22%
2022-01-112.952.962.922.93-0.68%-0.20%1.24%25,744,00075,586,00094%2.94-0.03%2.940.24%2.920.34%2.890.21%0.24%
2022-01-102.942.992.912.950.68%0.44%2.15%43,489,500127,728,000163%2.940.07%2.930.55%2.910.52%2.890.49%0.24%
2022-01-072.902.962.892.931.03%-0.17%1.95%47,821,200140,358,000196%2.940.82%2.910.87%2.900.87%2.870.49%0.22%
2022-01-062.862.942.852.901.05%-0.38%1.40%37,503,900109,173,000169%2.911.46%2.890.87%2.870.77%2.860.21%0.19%
2022-01-052.882.892.852.87-0.35%0.03%0.56%21,471,00061,595,00095%2.87-0.17%2.860.46%2.850.21%2.85-0.11%0.22%
2022-01-042.842.902.832.881.41%0.21%0.81%31,140,00089,494,000121%2.871.41%2.850.78%2.840.21%2.860.32%0.32%
2021-12-312.822.852.812.840.71%0.21%-0.28%15,028,70042,587,00056%2.830.43%2.83-0.04%2.840.00%2.850.18%0.32%
2021-12-302.832.842.812.82-0.35%-0.07%-0.81%18,309,20051,667,00066%2.82-0.25%2.83-0.53%2.84-0.25%2.840.11%0.32%
2021-12-292.832.852.812.830.00%0.04%-0.35%16,564,70046,867,00061%2.83-0.21%2.84-0.04%2.85-0.42%2.840.21%0.32%
2021-12-282.872.882.822.83-1.39%-0.18%-0.14%19,959,10056,587,00073%2.84-1.08%2.85-0.25%2.86-0.28%2.830.25%0.32%
2021-12-272.832.892.832.871.06%0.14%1.52%19,923,20057,090,00074%2.871.13%2.85-0.28%2.870.42%2.830.28%0.31%
2021-12-242.862.862.812.84-0.70%0.21%0.74%20,940,80059,350,00076%2.83-0.84%2.86-0.38%2.850.28%2.820.21%0.31%
2021-12-232.882.892.842.86-0.69%0.07%1.67%24,637,90070,403,00091%2.86-0.63%2.870.56%2.850.32%2.810.29%0.32%
2021-12-222.912.922.842.88-0.69%0.14%2.67%37,872,400108,913,000143%2.880.10%2.860.81%2.840.78%2.810.50%0.31%
2021-12-212.822.912.822.902.84%0.94%3.91%54,415,200156,347,000222%2.872.35%2.831.51%2.811.48%2.790.87%0.28%
2021-12-202.782.832.772.821.44%0.46%1.92%36,945,100103,691,000171%2.811.01%2.790.94%2.770.51%2.770.33%0.22%
2021-12-172.782.792.762.780.36%0.04%0.80%23,768,20066,063,000119%2.780.54%2.760.66%2.760.22%2.760.15%0.21%
2021-12-162.752.782.742.771.09%0.22%0.58%14,766,90040,810,00074%2.760.66%2.75-0.15%2.75-0.07%2.750.15%0.22%
2021-12-152.732.762.722.740.37%-0.22%-0.36%19,695,40054,089,00091%2.750.59%2.75-0.07%2.76-0.07%2.750.15%0.24%
2021-12-142.742.752.712.73-0.73%0.00%-0.58%16,969,50046,322,00079%2.73-1.37%2.75-0.43%2.76-0.15%2.750.15%0.23%
2021-12-132.772.802.742.75-0.36%-0.65%0.29%24,935,40069,020,000117%2.770.62%2.760.15%2.760.15%2.740.37%0.22%
2021-12-102.782.782.742.76-0.72%0.33%1.02%20,530,00056,483,00099%2.75-0.76%2.76-0.04%2.760.07%2.730.22%0.17%
2021-12-092.772.782.752.780.72%0.29%1.98%20,491,00056,804,000103%2.770.54%2.760.25%2.760.33%2.730.22%0.13%
2021-12-082.762.772.742.760.00%0.11%1.47%19,625,50054,106,000103%2.760.07%2.750.18%2.750.37%2.720.18%0.09%
2021-12-072.752.772.732.760.73%0.18%1.66%20,705,90057,039,000111%2.760.15%2.750.29%2.740.44%2.720.26%0.08%
2021-12-062.772.782.732.740.00%-0.40%1.18%19,316,40053,131,000107%2.750.37%2.740.55%2.720.59%2.710.30%0.05%