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:
龙元建设( 600491.SH 上证)
板块 :建筑业   
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
2020-02-247.747.797.627.67-1.29%0.03%0.16%12,662,60097,091,00091%7.67-1.68%7.73-0.50%7.77-0.42%7.660.78%0.38%
2020-02-217.707.927.697.770.26%-0.37%2.25%12,716,20099,170,00093%7.801.10%7.77-0.27%7.800.54%7.601.05%0.22%
2020-02-207.807.827.617.75-0.51%0.47%3.06%16,316,000125,867,000120%7.71-0.95%7.79-0.58%7.760.58%7.520.98%0.02%
2020-02-197.907.917.697.79-0.76%0.03%4.61%18,238,200142,040,000142%7.79-1.00%7.830.89%7.710.97%7.451.46%-0.15%
2020-02-187.867.967.797.85-0.25%-0.22%6.95%14,015,700110,257,000115%7.870.23%7.761.60%7.641.43%7.341.94%-0.37%
2020-02-177.737.927.737.871.81%0.27%9.31%16,400,100128,723,000129%7.853.17%7.642.25%7.532.52%7.201.22%-0.70%
2020-02-147.387.837.367.734.46%1.60%8.67%18,712,200142,367,000160%7.612.71%7.472.26%7.352.57%7.11-1.00%-0.76%
2020-02-137.287.517.277.401.79%-0.09%2.99%12,054,70089,289,00097%7.411.94%7.311.91%7.161.50%7.19-1.29%-0.57%
2020-02-127.277.327.197.270.28%0.06%-0.12%8,545,10062,085,00063%7.270.75%7.171.63%7.060.93%7.28-0.72%-0.35%
2020-02-117.177.297.107.251.40%0.53%-1.12%8,888,20064,100,00063%7.211.78%7.061.19%6.991.19%7.33-0.66%-0.23%
2020-02-106.957.216.907.152.58%0.90%-3.13%14,193,500100,570,00095%7.092.65%6.971.00%6.910.45%7.38-0.78%-0.12%
2020-02-076.927.006.826.970.14%0.97%-6.30%12,100,20083,527,00080%6.900.09%6.900.63%6.88-4.49%7.44-1.00%0.00%
2020-02-066.927.026.766.961.02%0.91%-7.37%10,613,50073,205,00068%6.90-0.13%6.86-0.10%7.20-3.06%7.51-0.65%0.15%
2020-02-056.866.996.806.890.29%-0.23%-8.90%14,254,30098,440,00086%6.911.37%6.87-6.71%7.43-2.15%7.56-0.72%0.25%
2020-02-046.457.116.456.87-3.38%0.84%-9.82%22,670,600154,465,000130%6.81-4.18%7.36-7.14%7.59-3.72%7.62-1.36%0.37%
2020-02-037.117.117.117.11-10.00%0.00%-7.94%2,625,60018,669,00016%7.11-10.73%7.93-0.28%7.89-0.05%7.720.57%0.54%
2020-01-238.048.207.757.90-2.35%-0.82%2.88%21,592,700171,993,000129%7.97-0.40%7.950.74%7.890.74%7.680.95%0.51%
2020-01-227.848.147.848.092.41%1.16%6.35%18,807,800150,413,000119%8.001.89%7.891.30%7.831.48%7.610.90%0.40%
2020-01-217.787.937.747.901.15%0.65%4.79%12,690,70099,613,00085%7.850.90%7.790.58%7.720.97%7.540.47%0.30%
2020-01-207.777.927.687.810.90%0.40%4.08%13,196,700102,661,00092%7.780.56%7.751.11%7.640.74%7.500.46%0.26%
2020-01-177.607.787.607.741.18%0.05%3.61%11,061,70085,568,00080%7.740.19%7.660.92%7.591.03%7.470.36%0.21%
2020-01-167.607.857.607.650.66%-0.92%2.78%14,667,200113,252,000109%7.722.06%7.590.90%7.510.94%7.440.50%0.17%
2020-01-157.477.637.437.600.80%0.46%2.62%18,263,300138,167,000138%7.570.65%7.521.03%7.440.64%7.410.39%0.10%
2020-01-147.527.587.427.540.67%0.32%2.21%20,244,800152,170,000162%7.520.44%7.450.99%7.390.56%7.380.42%0.07%
2020-01-137.467.537.427.490.67%0.09%1.96%17,384,300130,079,000157%7.481.64%7.370.88%7.350.52%7.350.40%0.03%
2020-01-107.287.467.267.442.34%1.06%1.68%25,399,900186,987,000245%7.361.62%7.310.65%7.310.26%7.320.22%-0.01%
2020-01-097.257.287.187.270.69%0.35%-0.42%13,229,30095,840,000157%7.250.00%7.26-0.52%7.30-0.44%7.30-0.11%-0.03%
2020-01-087.337.337.197.22-1.50%-0.35%-1.22%8,759,10063,464,000117%7.25-1.09%7.30-0.65%7.33-0.25%7.31-0.08%-0.02%
2020-01-077.357.367.307.330.14%0.07%0.21%5,639,20041,307,00079%7.33-0.25%7.35-0.11%7.350.14%7.320.06%-0.03%
2020-01-067.357.397.307.320.00%-0.31%0.12%7,387,60054,248,00097%7.34-0.30%7.360.07%7.340.18%7.31-0.07%-0.04%