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:
完美世界( 002624.SZ 深证)
板块 :建筑材料   
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
2020-05-2942.7044.4342.5343.952.52%0.22%0.92%11,586,000508,102,00094%43.863.44%43.180.99%42.770.24%43.55-0.51%-0.48%
2020-05-2842.4143.1841.6442.870.49%1.12%-2.07%10,802,100457,958,00079%42.40-1.92%42.760.47%42.67-0.66%43.78-1.33%-0.45%
2020-05-2742.8943.9142.3942.660.00%-1.31%-3.84%12,228,200528,579,00077%43.231.44%42.56-0.02%42.95-0.59%44.36-0.25%-0.31%
2020-05-2642.4542.9041.9142.661.81%0.11%-4.08%13,065,800556,744,00077%42.611.70%42.57-0.98%43.21-1.33%44.48-0.45%-0.35%
2020-05-2542.7042.8441.1541.90-2.08%0.01%-6.21%13,490,600565,219,00078%41.90-3.52%42.99-2.30%43.79-1.21%44.68-0.66%-0.38%
2020-05-2243.6144.1742.5742.79-2.26%-1.46%-4.85%9,821,600426,516,00058%43.43-1.00%44.00-1.26%44.32-0.80%44.97-0.39%-0.38%
2020-05-2144.2044.4743.4843.78-1.08%-0.19%-3.03%11,812,900518,153,00066%43.86-1.83%44.56-0.26%44.68-1.32%45.15-0.47%-0.41%
2020-05-2045.0745.1944.1044.26-1.64%-0.94%-2.42%10,499,500469,136,00057%44.68-0.74%44.67-0.44%45.270.16%45.36-0.18%-0.42%
2020-05-1944.6645.4344.5045.001.24%-0.03%-0.97%15,222,800685,218,00077%45.011.59%44.87-1.22%45.20-0.04%45.44-0.27%-0.54%
2020-05-1844.6044.8743.4044.45-1.20%0.32%-2.44%14,319,200634,452,00072%44.31-1.87%45.430.02%45.22-0.33%45.56-0.34%-0.61%
2020-05-1545.7145.8544.5744.99-1.55%-0.36%-1.59%20,756,400937,166,000111%45.15-2.03%45.41-0.06%45.37-0.27%45.72-0.19%-0.64%
2020-05-1444.9247.1244.9145.702.24%-0.83%-0.23%32,841,1001,513,465,000191%46.083.40%45.441.05%45.490.08%45.810.09%-0.66%
2020-05-1345.0045.3044.0144.70-0.89%0.29%-2.32%19,620,400874,490,000129%44.57-1.21%44.97-1.07%45.45-0.57%45.76-0.66%-0.67%
2020-05-1245.1945.4844.6845.100.22%-0.03%-2.10%12,426,900560,635,00084%45.12-0.51%45.46-0.86%45.71-0.51%46.07-0.73%-0.65%
2020-05-1145.9846.3044.8945.00-1.25%-0.76%-3.03%15,789,700716,004,000105%45.35-0.94%45.85-0.16%45.94-0.45%46.41-0.68%-0.59%
2020-05-0846.3246.8845.2145.57-1.36%-0.45%-2.47%18,563,400849,765,000130%45.78-1.17%45.92-0.52%46.15-0.19%46.73-0.64%-0.51%
2020-05-0745.5446.9845.3446.201.20%-0.25%-1.75%19,722,400913,487,000152%46.321.33%46.16-0.16%46.240.08%47.03-0.59%-0.43%
2020-05-0646.7046.7045.2245.65-3.47%-0.13%-3.49%24,457,2001,117,939,000206%45.71-2.30%46.24-0.85%46.20-1.04%47.30-1.40%-0.35%
2020-04-3047.0447.7745.5147.290.79%1.08%-1.43%12,864,600601,871,000127%46.79-0.67%46.630.54%46.68-1.03%47.97-0.98%-0.16%
2020-04-2946.1347.9346.1346.920.90%-0.38%-3.15%6,745,200317,686,00067%47.102.19%46.38-0.38%47.17-0.81%48.45-0.61%-0.01%
2020-04-2845.8046.7944.7046.501.57%0.89%-4.60%9,425,800434,436,00087%46.09-0.10%46.56-1.86%47.56-1.10%48.74-0.38%0.11%
2020-04-2746.7547.0645.6545.78-1.80%-0.77%-6.44%8,277,000381,860,00074%46.14-2.00%47.44-1.58%48.08-1.04%48.93-0.04%0.20%
2020-04-2448.2048.4746.0146.62-2.88%-0.97%-4.76%15,449,100727,269,000140%47.08-2.96%48.21-1.86%48.59-1.75%48.95-0.51%0.13%
2020-04-2350.9350.9347.5748.00-5.14%-1.05%-2.43%15,489,900751,432,000157%48.51-2.46%49.12-1.18%49.45-1.39%49.20-0.09%0.06%
2020-04-2249.4750.8048.7150.601.36%1.74%2.76%8,369,200416,230,00094%49.73-0.03%49.71-0.61%50.15-0.20%49.240.17%0.04%
2020-04-2149.6050.4548.8449.920.87%0.35%1.55%6,789,800337,778,00077%49.750.24%50.01-0.75%50.250.85%49.160.12%0.08%
2020-04-2049.9050.3049.1849.49-1.41%-0.28%0.79%6,854,600340,182,00072%49.63-1.79%50.39-0.22%49.831.06%49.100.17%0.10%
2020-04-1750.8152.0049.7550.20-1.63%-0.65%2.41%8,456,800427,319,00090%50.53-0.45%50.501.60%49.310.71%49.020.54%0.11%
2020-04-1649.4251.8149.4251.032.45%0.54%4.66%10,964,100556,502,000117%50.761.04%49.702.44%48.961.06%48.760.58%0.12%
2020-04-1549.5150.9549.2049.810.00%-0.85%2.75%11,684,600586,971,000124%50.243.93%48.521.64%48.450.84%48.480.59%0.14%