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:
山东路桥( 000498.SZ 深证)
板块 :化学纤维制造_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
2020-05-264.884.934.884.920.82%0.35%-3.34%3,870,60018,976,00064%4.90-0.18%4.94-0.96%5.00-0.81%5.09-0.68%-0.32%
2020-05-254.994.994.874.88-1.81%-0.65%-4.78%4,232,30020,787,00063%4.91-1.64%4.99-1.03%5.04-1.02%5.13-1.08%-0.35%
2020-05-225.045.084.954.97-1.19%-0.48%-4.07%5,644,70028,188,00073%4.99-1.29%5.04-0.85%5.09-0.39%5.18-0.65%-0.36%
2020-05-215.115.125.025.03-1.18%-0.57%-3.55%4,809,00024,327,00060%5.06-0.45%5.09-0.78%5.11-0.43%5.22-0.69%-0.32%
2020-05-205.105.145.055.09-0.39%0.16%-3.07%5,335,80027,118,00059%5.08-0.53%5.13-0.06%5.13-0.45%5.25-0.34%-0.27%
2020-05-195.165.175.085.11-0.58%0.02%-3.02%6,361,50032,504,00066%5.11-1.22%5.13-0.43%5.16-0.60%5.27-0.04%-0.23%
2020-05-185.155.285.105.140.78%-0.62%-2.49%7,489,80038,738,00076%5.171.45%5.15-0.25%5.19-1.07%5.270.11%-0.23%
2020-05-155.135.185.045.10-0.20%0.04%-3.13%6,332,50032,285,00065%5.10-1.43%5.16-0.98%5.24-0.76%5.270.34%-0.24%
2020-05-145.205.235.115.11-3.04%-1.20%-2.61%8,203,20042,423,00080%5.17-1.11%5.22-1.46%5.28-0.85%5.25-0.10%-0.33%
2020-05-135.205.275.185.270.76%0.76%0.34%5,355,20028,007,00052%5.23-0.25%5.29-0.49%5.33-0.13%5.25-0.11%-0.32%
2020-05-125.355.355.205.23-2.61%-0.25%-0.53%9,734,60051,039,00089%5.24-1.96%5.32-0.82%5.330.19%5.26-0.96%-0.31%
2020-05-115.335.455.275.370.94%0.41%1.15%14,402,80077,033,000122%5.350.00%5.360.17%5.320.74%5.31-1.12%-0.16%
2020-05-085.405.435.295.32-0.56%-0.52%-0.91%9,452,80050,551,00072%5.35-0.72%5.350.87%5.291.34%5.37-0.30%0.05%
2020-05-075.345.495.305.350.00%-0.69%-0.65%14,046,10075,662,00097%5.391.30%5.311.88%5.220.89%5.39-0.17%0.15%
2020-05-065.155.415.105.353.28%0.60%-0.82%11,717,50062,312,00075%5.322.92%5.212.42%5.170.02%5.390.00%0.25%
2020-04-305.065.225.065.182.78%0.25%-3.97%8,844,80045,702,00050%5.172.34%5.09-0.37%5.17-2.40%5.39-0.02%0.33%
2020-04-295.015.094.985.040.20%-0.18%-6.58%5,692,50028,743,00032%5.050.04%5.11-1.58%5.30-2.32%5.400.00%0.30%
2020-04-285.225.284.815.03-3.64%-0.34%-6.77%13,386,40067,564,00072%5.05-3.63%5.19-4.12%5.42-1.19%5.40-0.48%0.25%
2020-04-275.215.305.125.220.00%-0.32%-3.71%8,330,70043,626,00047%5.24-1.13%5.41-2.21%5.49-0.18%5.42-0.04%0.25%
2020-04-245.415.415.215.22-3.87%-1.45%-3.74%13,216,00070,008,00075%5.30-4.71%5.53-0.36%5.500.13%5.420.00%0.22%
2020-04-235.605.735.425.43-2.86%-2.32%0.13%19,571,200108,794,000119%5.56-1.26%5.550.65%5.490.66%5.420.52%0.24%
2020-04-225.475.725.465.590.54%-0.71%3.61%26,202,100147,526,000167%5.633.15%5.521.79%5.451.49%5.401.01%0.20%
2020-04-215.405.585.325.561.65%1.87%4.10%23,158,400126,407,000153%5.460.24%5.420.97%5.370.49%5.340.64%0.12%
2020-04-205.505.565.365.471.86%0.46%3.07%23,828,400129,744,000172%5.451.64%5.371.46%5.350.83%5.310.86%0.07%
2020-04-175.205.555.145.374.07%0.24%2.05%24,846,500133,107,000197%5.364.16%5.290.49%5.300.65%5.260.81%-0.03%
2020-04-165.155.225.085.16-0.19%0.33%-1.15%7,114,30036,587,00060%5.14-1.85%5.26-0.64%5.27-0.36%5.22-0.36%-0.11%
2020-04-155.335.385.145.17-4.08%-1.34%-1.32%12,797,60067,060,00099%5.24-2.40%5.30-0.23%5.29-0.15%5.24-0.48%-0.07%
2020-04-145.355.455.305.390.75%0.39%2.39%11,224,00060,266,00087%5.371.47%5.310.57%5.300.78%5.26-0.45%0.05%
2020-04-135.235.355.165.351.71%1.12%1.17%9,542,80050,492,00066%5.290.55%5.280.06%5.260.69%5.29-0.32%0.15%
2020-04-105.225.335.195.260.00%-0.04%-0.85%10,181,10053,571,00061%5.26-0.44%5.280.61%5.220.70%5.310.13%0.24%