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:
卧龙地产( 600173.SH 上证)
板块 :水泥制造_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
2020-06-014.564.664.564.662.19%0.52%3.39%2,527,10011,716,000166%4.642.14%4.571.69%4.531.46%4.510.31%-0.24%
2020-05-294.514.574.484.561.33%0.46%1.49%1,691,0007,675,000111%4.541.29%4.500.85%4.470.75%4.49-0.09%-0.28%
2020-05-284.474.524.454.500.67%0.42%0.07%1,175,7005,268,00079%4.480.47%4.460.70%4.43-0.09%4.50-0.27%-0.24%
2020-05-274.464.504.414.470.22%0.22%-0.86%1,461,8006,519,00097%4.460.59%4.430.39%4.44-0.34%4.51-0.42%-0.21%
2020-05-264.434.474.354.461.83%0.59%-1.50%1,227,4005,442,00081%4.431.42%4.41-0.43%4.45-0.69%4.53-0.44%-0.15%
2020-05-254.374.414.344.380.23%0.18%-3.69%1,039,7004,546,00065%4.37-0.97%4.43-0.96%4.48-0.69%4.55-0.48%-0.09%
2020-05-224.504.504.064.37-3.10%-1.02%-4.38%2,045,5009,031,000127%4.42-2.04%4.47-1.48%4.51-0.90%4.57-0.70%-0.02%
2020-05-214.514.544.494.510.00%0.07%-2.00%1,131,1005,098,00070%4.51-0.33%4.54-0.26%4.55-0.37%4.60-0.17%0.07%
2020-05-204.574.584.504.51-1.31%-0.27%-2.17%1,570,8007,103,00091%4.52-1.20%4.55-0.50%4.57-0.59%4.61-0.13%0.10%
2020-05-194.544.634.544.570.88%-0.15%-1.00%1,695,1007,759,00096%4.580.57%4.57-0.26%4.60-0.26%4.62-0.02%0.10%
2020-05-184.604.614.524.53-1.74%-0.46%-1.88%2,264,90010,308,000118%4.55-1.30%4.59-1.06%4.61-0.69%4.62-0.07%0.11%
2020-05-154.634.644.594.61-0.22%-0.02%-0.22%1,211,0005,584,00064%4.61-0.35%4.64-0.11%4.64-0.17%4.620.26%0.11%
2020-05-144.654.684.604.62-1.28%-0.15%0.26%1,185,4005,485,00061%4.63-0.75%4.64-0.32%4.650.11%4.610.07%0.06%
2020-05-134.634.694.634.680.86%0.39%1.63%1,375,3006,411,00071%4.660.65%4.660.04%4.650.30%4.610.17%0.06%
2020-05-124.684.704.604.64-0.85%0.17%0.94%1,857,8008,606,00090%4.63-1.05%4.650.17%4.630.20%4.600.20%0.03%
2020-05-114.704.724.664.680.21%-0.02%2.01%1,191,3005,577,00059%4.680.58%4.650.52%4.620.33%4.590.22%-0.02%
2020-05-084.674.694.634.670.86%0.34%2.01%2,124,5009,888,000106%4.650.80%4.620.37%4.610.61%4.580.22%-0.05%
2020-05-074.604.654.584.630.22%0.28%1.36%2,291,00010,578,000115%4.620.48%4.600.31%4.580.18%4.570.07%-0.09%
2020-05-064.594.634.574.62-0.43%0.54%1.20%2,303,60010,585,000117%4.60-0.15%4.590.61%4.570.11%4.57-0.07%-0.10%
2020-04-304.604.664.574.640.87%0.83%1.58%3,098,80014,261,000161%4.600.77%4.560.46%4.570.42%4.570.07%-0.07%
2020-04-294.524.624.484.601.77%0.72%0.77%2,141,0009,778,000117%4.571.72%4.54-0.09%4.550.20%4.57-0.13%-0.06%
2020-04-284.524.584.434.52-1.09%0.67%-1.12%1,864,8008,373,000104%4.49-1.92%4.55-0.33%4.54-0.31%4.57-0.24%-0.02%
2020-04-274.564.634.554.570.00%-0.17%-0.26%1,132,9005,186,00059%4.580.15%4.560.31%4.55-0.13%4.580.09%0.04%
2020-04-244.594.634.504.570.66%-0.02%-0.17%2,587,90011,830,000133%4.570.95%4.550.27%4.56-0.28%4.58-0.09%0.01%
2020-04-234.544.564.514.540.00%0.27%-0.92%1,558,8007,058,00085%4.530.31%4.53-0.59%4.57-0.28%4.58-0.28%0.01%
2020-04-224.524.614.484.540.00%0.58%-1.20%1,165,8005,263,00061%4.51-0.84%4.56-0.72%4.58-0.35%4.60-0.15%0.04%
2020-04-214.584.594.524.54-1.30%-0.26%-1.35%1,908,0008,685,00096%4.55-1.00%4.59-0.30%4.60-0.13%4.60-0.20%0.07%
2020-04-204.624.644.574.60-0.86%0.04%-0.24%1,919,9008,827,00089%4.60-0.69%4.61-0.24%4.610.24%4.610.04%0.12%
2020-04-174.604.654.604.640.43%0.22%0.67%1,984,9009,191,00097%4.630.72%4.620.39%4.600.09%4.610.22%0.11%
2020-04-164.624.664.574.620.00%0.50%0.46%1,966,8009,041,00097%4.60-0.73%4.600.39%4.59-0.33%4.600.13%0.08%