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:
中工国际( 002051.SZ 深证)
板块 :建筑施工   
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
2020-05-267.007.697.007.6910.01%1.98%4.36%28,059,100211,588,000438%7.547.22%7.424.39%7.382.97%7.371.50%-0.13%
2020-05-257.117.146.976.99-1.55%-0.61%-3.72%4,077,70028,679,00094%7.03-1.08%7.11-0.78%7.16-0.73%7.26-0.67%-0.33%
2020-05-227.137.167.087.10-0.14%-0.14%-2.86%5,446,90038,727,000122%7.11-0.78%7.17-0.80%7.22-0.70%7.31-0.50%-0.32%
2020-05-217.227.267.117.11-1.25%-0.78%-3.21%5,943,30042,587,000137%7.17-1.10%7.23-0.88%7.27-0.72%7.35-0.41%-0.33%
2020-05-207.277.337.197.20-1.50%-0.63%-2.39%4,121,40029,865,000100%7.25-0.93%7.29-0.49%7.32-0.45%7.38-0.23%-0.36%
2020-05-197.347.377.287.310.55%-0.05%-1.12%2,968,30021,711,00072%7.310.06%7.33-0.29%7.35-0.27%7.390.01%-0.42%
2020-05-187.407.407.247.27-0.82%-0.55%-1.65%4,878,90035,666,000113%7.31-0.54%7.35-0.52%7.37-0.62%7.390.07%-0.48%
2020-05-157.397.437.317.33-0.81%-0.27%-0.77%4,105,90030,177,00087%7.35-0.58%7.38-0.39%7.42-0.19%7.39-0.16%-0.63%
2020-05-147.447.447.367.39-0.67%-0.04%-0.12%3,349,60024,765,00067%7.39-0.47%7.41-0.48%7.430.05%7.40-0.32%-0.70%
2020-05-137.417.467.387.440.68%0.16%0.23%2,567,10019,069,00051%7.430.12%7.450.08%7.430.05%7.42-0.58%-0.71%
2020-05-127.467.487.387.39-0.67%-0.39%-1.02%4,337,50032,180,00081%7.42-0.83%7.440.15%7.430.24%7.47-0.55%-0.72%
2020-05-117.427.587.427.440.27%-0.55%-0.89%5,545,50041,488,000104%7.480.84%7.430.41%7.410.58%7.51-0.52%-0.73%
2020-05-087.427.467.387.420.82%0.01%-1.67%4,215,50031,273,00080%7.420.53%7.400.39%7.36-0.16%7.55-0.63%-0.75%
2020-05-077.437.457.357.36-1.21%-0.27%-3.08%4,154,40030,660,00078%7.38-0.38%7.370.34%7.38-0.58%7.59-0.73%-0.80%
2020-05-067.327.527.317.450.81%0.57%-2.61%4,290,90031,788,00080%7.410.97%7.35-0.29%7.42-1.03%7.65-0.80%-0.80%
2020-04-307.237.407.207.392.35%0.72%-4.18%4,978,40036,526,00088%7.340.14%7.37-0.99%7.50-1.19%7.71-0.61%-0.78%
2020-04-297.407.477.177.22-2.56%-1.46%-6.95%9,380,10068,727,000171%7.33-1.70%7.44-2.66%7.59-2.12%7.76-1.35%-0.76%
2020-04-287.737.737.327.41-3.77%-0.59%-5.79%6,536,60048,724,000130%7.45-3.57%7.65-2.33%7.75-1.65%7.87-0.93%-0.66%
2020-04-277.797.827.687.70-0.65%-0.39%-3.01%3,508,90027,125,00075%7.73-1.00%7.83-0.80%7.88-0.73%7.94-0.40%-0.58%
2020-04-247.867.917.737.75-1.77%-0.74%-2.77%5,864,40045,791,000113%7.81-1.60%7.89-0.77%7.94-0.69%7.97-0.71%-0.62%
2020-04-237.998.017.897.89-1.00%-0.57%-1.72%4,242,70033,665,00084%7.94-0.39%7.95-0.56%7.990.03%8.03-0.66%-0.54%
2020-04-227.978.017.887.97-0.25%0.05%-1.37%4,006,20031,915,00079%7.970.13%8.00-0.24%7.990.09%8.08-0.66%-0.47%
2020-04-218.088.087.887.99-1.11%0.43%-1.78%4,686,80037,288,00088%7.96-1.43%8.020.06%7.98-0.15%8.14-1.09%-0.39%
2020-04-208.018.168.018.081.00%0.11%-1.76%4,275,90034,510,00073%8.070.59%8.010.55%8.00-0.04%8.23-0.74%-0.25%
2020-04-177.968.127.948.001.27%-0.30%-3.45%6,057,40048,604,00096%8.021.57%7.970.11%8.00-0.76%8.29-0.66%-0.15%
2020-04-167.897.967.837.90-0.25%0.00%-5.29%3,003,30023,725,00045%7.90-0.52%7.96-0.61%8.06-1.13%8.34-0.43%-0.05%
2020-04-158.048.047.887.92-1.49%-0.26%-5.46%5,392,20042,819,00071%7.94-0.99%8.01-1.43%8.15-1.32%8.38-0.31%0.00%
2020-04-148.008.067.978.040.88%0.25%-4.32%4,246,70034,059,00057%8.02-0.25%8.12-1.48%8.26-1.41%8.40-0.14%0.02%
2020-04-138.218.217.967.97-4.09%-0.87%-5.29%8,753,30070,380,000112%8.04-3.86%8.25-2.50%8.38-1.70%8.42-0.77%-0.03%
2020-04-108.498.528.308.310.00%-0.63%-2.00%4,827,20040,370,00060%8.36-1.64%8.46-0.83%8.52-0.27%8.480.02%-0.01%