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
2019-08-234.364.494.344.452.06%0.34%2.28%82,667,000366,621,000145%4.441.93%4.400.16%4.400.66%4.350.30%-0.72%
2019-08-224.404.414.324.36-0.23%0.21%0.51%46,713,300203,236,00083%4.35-0.91%4.39-0.18%4.370.74%4.34-0.09%-0.92%
2019-08-214.414.434.364.37-1.35%-0.48%0.64%40,048,100175,861,00072%4.39-0.95%4.400.57%4.340.19%4.34-0.07%-0.97%
2019-08-204.434.474.404.430.23%-0.07%1.96%55,659,600246,745,00099%4.431.16%4.381.70%4.330.51%4.350.07%-1.04%
2019-08-194.324.434.314.423.03%0.87%1.80%64,099,000280,908,000101%4.381.69%4.300.42%4.310.28%4.34-0.60%-1.18%
2019-08-164.294.344.274.29-0.23%-0.44%-1.79%51,095,100220,155,00077%4.311.92%4.290.00%4.30-0.14%4.37-0.98%-1.18%
2019-08-154.154.314.134.300.23%1.70%-2.52%69,000,900291,745,00094%4.23-2.38%4.29-0.93%4.31-0.81%4.41-1.54%-1.13%
2019-08-144.384.404.264.29-0.69%-0.95%-4.24%61,450,400266,168,00081%4.330.32%4.33-0.05%4.34-0.37%4.48-1.13%-1.00%
2019-08-134.344.364.274.32-1.82%0.07%-4.66%39,788,600171,767,00051%4.32-0.21%4.33-0.48%4.36-0.21%4.53-1.16%-0.87%
2019-08-124.314.404.244.402.80%1.71%-4.01%68,131,300294,728,00083%4.33-0.28%4.35-0.71%4.37-1.27%4.58-2.03%-0.71%
2019-08-094.434.444.264.28-2.95%-1.34%-8.53%64,485,400279,739,00070%4.34-1.43%4.38-0.14%4.42-1.54%4.68-1.72%-0.41%
2019-08-084.414.444.374.410.68%0.20%-7.37%45,223,600199,034,00044%4.40-0.25%4.39-1.37%4.49-1.66%4.76-0.59%-0.15%
2019-08-074.454.464.374.38-0.45%-0.73%-8.54%53,677,100236,842,00050%4.410.98%4.45-1.59%4.57-1.43%4.79-0.73%-0.03%
2019-08-064.454.464.244.40-3.30%0.71%-8.79%122,799,100536,543,000110%4.37-4.88%4.52-3.61%4.63-2.91%4.82-1.39%0.11%
2019-08-054.634.664.544.55-1.94%-0.94%-6.99%78,277,900359,534,00076%4.59-1.29%4.69-1.68%4.77-2.09%4.89-0.51%0.31%
2019-08-024.664.734.594.64-3.53%-0.28%-5.63%94,690,400440,571,00093%4.65-3.08%4.77-2.26%4.87-1.62%4.92-0.53%0.42%
2019-08-014.844.884.744.81-1.23%0.19%-2.69%96,285,800462,238,00098%4.80-1.54%4.88-1.85%4.95-0.44%4.94-0.20%0.52%
2019-07-314.944.954.854.87-1.62%-0.12%-1.68%71,940,300350,756,00075%4.88-2.19%4.97-0.74%4.98-0.22%4.950.12%0.60%
2019-07-304.965.044.934.95-0.20%-0.70%0.06%71,021,500354,034,00070%4.99-0.48%5.010.28%4.990.08%4.950.47%0.70%
2019-07-295.145.174.944.96-2.17%-0.98%0.73%147,348,000738,002,000144%5.01-0.10%4.990.30%4.980.46%4.920.94%0.67%
2019-07-264.915.074.905.073.26%1.12%3.94%166,185,200833,270,000166%5.012.08%4.980.69%4.960.63%4.880.95%0.58%
2019-07-254.974.984.884.91-0.81%-0.04%1.61%72,764,300357,425,00081%4.91-1.07%4.940.12%4.930.12%4.830.56%0.49%
2019-07-244.965.014.924.950.20%-0.30%3.02%82,309,700408,657,00096%4.970.26%4.940.33%4.920.47%4.810.63%0.42%
2019-07-234.875.034.874.941.44%-0.24%3.46%76,529,800379,002,00094%4.951.16%4.920.45%4.900.82%4.780.61%0.36%
2019-07-224.914.954.774.87-0.81%-0.51%2.61%79,984,200391,547,000103%4.90-0.51%4.900.23%4.861.12%4.750.59%0.31%
2019-07-194.894.984.854.911.03%-0.20%4.07%81,118,600399,082,000110%4.920.68%4.891.10%4.811.01%4.720.53%0.25%
2019-07-184.884.934.834.86-0.21%-0.55%3.56%91,380,600446,556,000128%4.890.29%4.841.55%4.761.17%4.690.60%0.21%
2019-07-174.734.964.724.872.96%-0.06%4.39%142,642,800695,077,000214%4.872.85%4.762.23%4.701.95%4.671.08%0.18%
2019-07-164.734.804.684.730.21%-0.17%2.49%99,496,200471,395,000165%4.741.61%4.661.66%4.611.16%4.620.24%0.10%
2019-07-154.704.754.574.720.00%1.22%2.52%135,432,900631,487,000231%4.664.02%4.582.57%4.561.42%4.600.04%0.12%