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:
柳 工( 000528.SZ 深证)
板块 :专用设备制造_h   
所属成分指数: 中证500
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
2019-08-236.216.336.196.280.96%0.00%0.95%12,862,20080,774,000122%6.281.24%6.25-0.19%6.270.24%6.220.18%-0.59%
2019-08-226.266.276.176.22-0.48%0.27%0.16%9,812,30060,865,00092%6.20-0.86%6.26-0.24%6.250.22%6.21-0.06%-0.75%
2019-08-216.276.296.236.25-0.64%-0.11%0.58%9,737,70060,926,00094%6.26-0.79%6.280.26%6.240.16%6.21-0.05%-0.78%
2019-08-206.316.356.286.29-0.32%-0.27%1.17%13,678,20086,275,000129%6.310.69%6.260.94%6.230.58%6.220.00%-0.82%
2019-08-196.196.316.186.312.27%0.73%1.50%16,519,600103,479,000144%6.261.29%6.200.67%6.190.57%6.22-0.42%-0.90%
2019-08-166.166.226.146.170.16%-0.23%-1.17%8,643,00053,447,00077%6.181.23%6.160.28%6.16-0.05%6.24-0.87%-0.87%
2019-08-156.046.186.016.16-0.32%0.83%-2.19%8,891,70054,319,00071%6.11-1.37%6.15-0.29%6.16-0.44%6.30-0.94%-0.81%
2019-08-146.216.236.156.180.82%-0.23%-2.80%8,898,30055,116,00069%6.191.08%6.16-0.02%6.19-0.32%6.36-1.01%-0.71%
2019-08-136.136.166.106.13-1.29%0.03%-4.56%6,748,90041,357,00048%6.13-0.52%6.16-0.53%6.21-0.48%6.42-1.22%-0.60%
2019-08-126.136.216.106.211.31%0.81%-4.49%10,465,80064,467,00068%6.16-0.42%6.20-0.64%6.24-1.02%6.50-1.47%-0.45%
2019-08-096.296.326.106.13-2.23%-0.91%-7.11%12,927,10079,961,00074%6.19-1.29%6.24-0.54%6.30-1.41%6.60-1.45%-0.25%
2019-08-086.266.306.246.270.64%0.05%-6.36%7,641,90047,893,00037%6.27-0.05%6.27-1.04%6.39-1.11%6.70-0.33%-0.02%
2019-08-076.316.356.206.23-1.27%-0.64%-7.26%12,691,00079,575,00061%6.27-0.03%6.34-1.57%6.46-1.46%6.72-0.52%0.04%
2019-08-066.426.426.166.31-2.77%0.61%-6.56%21,526,400135,021,00099%6.27-3.89%6.44-2.63%6.56-2.45%6.75-0.74%0.13%
2019-08-056.506.596.486.49-1.07%-0.55%-4.60%11,831,00077,212,00059%6.53-0.75%6.61-1.24%6.72-1.22%6.80-0.13%0.23%
2019-08-026.626.646.526.56-2.53%-0.23%-3.70%18,266,400120,097,00089%6.58-2.43%6.70-1.92%6.81-1.12%6.81-0.28%0.28%
2019-08-016.736.816.706.73-0.59%-0.13%-1.48%13,314,60089,728,00068%6.74-0.81%6.83-0.86%6.88-0.09%6.830.06%0.31%
2019-07-316.876.876.766.77-1.88%-0.35%-0.83%16,128,000109,566,00082%6.79-1.75%6.89-0.51%6.890.04%6.830.04%0.30%
2019-07-306.896.966.876.900.15%-0.22%1.11%19,071,600131,878,00098%6.92-0.03%6.920.26%6.890.39%6.820.28%0.30%
2019-07-297.007.036.866.89-1.57%-0.39%1.25%29,270,000202,450,000157%6.92-0.13%6.900.54%6.860.60%6.810.55%0.24%
2019-07-266.777.016.757.002.94%1.07%3.43%40,192,500278,354,000237%6.932.17%6.871.55%6.821.01%6.770.85%0.11%
2019-07-256.766.816.756.800.00%0.31%1.33%10,887,80073,808,00078%6.78-0.15%6.760.28%6.750.21%6.710.25%0.02%
2019-07-246.726.846.726.801.34%0.16%1.58%19,500,400132,380,000144%6.791.31%6.740.24%6.740.12%6.690.41%-0.03%
2019-07-236.746.786.656.710.15%0.13%0.64%13,159,90088,187,000106%6.70-0.25%6.730.00%6.730.09%6.670.30%-0.09%
2019-07-226.726.826.586.70-0.45%-0.27%0.80%17,641,400118,516,000145%6.72-0.61%6.73-0.21%6.720.39%6.650.32%-0.15%
2019-07-196.686.816.686.730.60%-0.43%1.57%13,238,10089,473,000110%6.760.82%6.740.39%6.700.44%6.630.06%-0.25%
2019-07-186.696.776.626.69-0.59%-0.21%1.03%16,052,600107,610,000135%6.70-0.80%6.710.57%6.670.50%6.62-0.11%-0.26%
2019-07-176.686.836.666.730.45%-0.41%1.52%17,182,500116,119,000150%6.761.47%6.681.14%6.631.05%6.630.08%-0.23%
2019-07-166.616.706.616.700.90%0.60%1.15%11,442,30076,211,000103%6.661.14%6.600.79%6.570.60%6.62-0.35%-0.23%
2019-07-156.536.676.466.640.00%0.84%-0.11%14,215,10093,607,000121%6.591.01%6.550.72%6.530.03%6.65-0.67%-0.18%