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:
徐工机械( 000425.SZ 深证)
板块 :专用设备制造_h   
所属成分指数: 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
2019-06-174.424.494.384.481.82%0.34%3.46%44,496,300198,686,00083%4.470.20%4.460.07%4.440.86%4.330.30%-0.08%
2019-06-144.474.524.394.40-1.79%-1.26%1.92%40,625,000181,045,00076%4.460.09%4.450.59%4.401.01%4.320.23%-0.15%
2019-06-134.464.514.384.480.67%0.63%4.02%63,203,000281,374,000117%4.45-0.07%4.431.33%4.361.09%4.310.21%-0.23%
2019-06-124.454.504.414.450.23%-0.11%3.54%62,252,600277,342,000119%4.461.46%4.371.94%4.311.41%4.300.02%-0.27%
2019-06-114.264.454.264.444.47%1.12%3.33%86,629,800380,387,000162%4.393.86%4.292.24%4.251.07%4.300.19%-0.27%
2019-06-104.184.274.154.251.92%0.52%-0.91%49,446,800209,061,00095%4.231.71%4.190.43%4.20-0.29%4.29-0.14%-0.30%
2019-06-064.184.194.114.170.00%0.31%-2.91%46,966,300195,240,00090%4.16-0.81%4.18-0.81%4.22-0.78%4.30-0.35%-0.29%
2019-06-054.194.224.154.170.00%-0.50%-3.25%44,045,100184,577,00086%4.190.34%4.21-0.76%4.25-0.91%4.31-0.42%-0.25%
2019-06-044.274.284.134.17-2.34%-0.17%-3.65%63,220,900264,094,000119%4.18-2.20%4.24-1.30%4.29-1.52%4.33-0.69%-0.21%
2019-06-034.274.344.224.27-0.23%-0.02%-2.02%46,168,100197,190,00090%4.27-0.70%4.30-1.04%4.35-0.39%4.36-0.16%-0.11%
2019-05-314.324.354.274.28-1.15%-0.49%-1.95%42,957,000184,768,00084%4.30-0.35%4.34-1.09%4.370.02%4.37-0.39%-0.05%
2019-05-304.394.394.284.33-1.81%0.32%-1.19%52,816,900227,962,00097%4.32-2.20%4.39-0.32%4.37-0.09%4.38-0.59%-0.03%
2019-05-294.424.454.394.41-0.90%-0.07%0.05%43,338,100191,244,00079%4.41-0.43%4.400.66%4.370.14%4.41-0.16%0.01%
2019-05-284.404.474.384.450.91%0.41%0.79%69,099,600306,218,000121%4.431.58%4.381.04%4.370.12%4.420.02%-0.02%
2019-05-274.304.434.274.412.56%1.08%-0.09%54,471,500237,670,00093%4.361.65%4.33-0.12%4.360.05%4.41-0.09%-0.11%
2019-05-244.294.344.264.300.00%0.19%-2.67%38,869,700166,811,00063%4.29-0.67%4.34-1.03%4.36-0.80%4.42-0.09%-0.18%
2019-05-234.334.374.294.30-1.15%-0.49%-2.76%39,511,000170,709,00057%4.32-1.21%4.38-0.14%4.40-0.95%4.420.09%-0.30%
2019-05-224.444.444.324.35-1.81%-0.55%-1.54%59,056,600258,324,00083%4.37-1.31%4.39-0.75%4.44-0.45%4.42-0.02%-0.48%
2019-05-214.364.474.354.431.61%-0.05%0.25%53,040,100235,057,00073%4.431.91%4.42-0.88%4.460.11%4.420.30%-0.59%
2019-05-204.354.394.314.36-0.68%0.25%-1.04%44,839,900195,013,00054%4.35-2.29%4.46-0.62%4.45-0.09%4.410.39%-0.78%
2019-05-174.584.584.374.39-3.94%-1.37%0.02%76,088,200338,675,00083%4.45-1.90%4.490.27%4.460.34%4.39-0.16%-1.00%
2019-05-164.504.574.484.571.78%0.73%3.96%68,544,800310,977,00076%4.541.41%4.470.95%4.440.82%4.40-0.20%-1.05%
2019-05-154.424.524.424.491.81%0.36%1.93%65,686,400293,868,00069%4.471.29%4.430.54%4.410.32%4.41-0.41%-1.15%
2019-05-144.364.474.324.410.23%-0.16%-0.29%76,864,200339,544,00074%4.420.14%4.410.57%4.390.39%4.42-0.85%-1.21%
2019-05-134.414.474.384.40-2.00%-0.25%-1.37%76,066,700335,509,00069%4.410.27%4.380.11%4.370.64%4.46-0.87%-1.19%
2019-05-104.364.494.254.494.91%2.07%-0.22%110,855,800487,659,00099%4.401.62%4.380.51%4.35-0.37%4.50-1.27%-1.12%
2019-05-094.354.424.264.28-2.51%-1.13%-6.10%71,179,100308,124,00060%4.33-1.43%4.360.51%4.36-0.95%4.56-1.68%-0.99%
2019-05-084.304.464.274.39-0.68%-0.05%-5.31%79,834,500350,613,00059%4.390.99%4.33-0.64%4.40-0.90%4.64-1.09%-0.79%
2019-05-074.264.434.224.425.49%1.63%-5.70%142,411,300619,335,000101%4.351.33%4.36-1.56%4.44-1.94%4.69-1.68%-0.61%
2019-05-064.404.484.164.190.00%-2.38%-12.10%161,864,200694,766,000111%4.29-5.75%4.43-2.98%4.53-2.89%4.77-1.75%-0.37%