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
2019-11-147.257.537.247.524.74%1.47%2.29%29,235,900216,664,000115%7.415.29%7.143.90%7.050.56%7.35-0.33%-0.79%
2019-11-136.847.246.807.184.97%2.00%-2.66%24,169,000170,119,00095%7.043.82%6.87-0.10%7.01-1.46%7.38-0.95%-0.76%
2019-11-126.766.886.666.840.88%0.88%-8.15%15,368,100104,200,00058%6.780.12%6.88-2.50%7.12-2.48%7.45-0.91%-0.68%
2019-11-117.137.146.586.78-4.78%0.12%-9.78%26,922,500182,324,00096%6.77-5.18%7.05-3.45%7.30-2.56%7.52-1.60%-0.65%
2019-11-087.307.327.057.12-2.33%-0.31%-6.77%16,353,300116,802,00056%7.14-2.08%7.31-1.97%7.49-1.28%7.64-0.86%-0.57%
2019-11-077.447.496.977.29-2.15%-0.05%-5.36%25,675,200187,285,00090%7.29-1.34%7.45-1.90%7.59-1.12%7.70-0.86%-0.43%
2019-11-067.287.507.277.453.33%0.77%-4.12%34,164,400252,562,000128%7.39-2.56%7.60-2.01%7.67-1.33%7.77-1.21%-0.29%
2019-11-057.998.017.217.21-9.99%-4.97%-8.33%46,275,300351,078,000190%7.59-5.21%7.75-2.22%7.78-0.74%7.87-1.11%-0.09%
2019-11-048.098.097.958.010.13%0.07%0.72%18,294,500146,437,00090%8.001.20%7.930.92%7.830.45%7.95-0.08%0.10%
2019-11-017.868.017.838.001.65%1.15%0.52%19,643,900155,372,00094%7.910.61%7.861.24%7.80-0.52%7.96-0.05%0.16%
2019-10-317.847.937.807.870.64%0.11%-1.17%14,623,700114,960,00070%7.860.73%7.76-0.05%7.84-0.51%7.96-0.01%0.19%
2019-10-307.807.917.737.820.26%0.21%-1.81%20,629,100160,986,000100%7.801.59%7.77-1.00%7.88-1.02%7.96-0.15%0.21%
2019-10-297.757.847.357.802.90%1.54%-2.21%29,298,200225,055,000147%7.68-1.53%7.84-1.77%7.96-1.44%7.98-0.57%0.27%
2019-10-288.438.457.587.58-9.98%-2.83%-5.51%46,054,700359,251,000254%7.80-6.58%7.98-4.45%8.08-1.92%8.02-0.76%0.40%
2019-10-258.308.458.238.421.20%0.84%4.17%13,188,900110,133,00090%8.350.06%8.360.69%8.230.99%8.080.50%0.56%
2019-10-248.368.478.278.32-0.36%-0.30%3.44%10,087,30084,179,00070%8.35-0.28%8.301.39%8.150.82%8.040.54%0.56%
2019-10-238.268.498.258.351.21%-0.22%4.38%15,780,300132,050,000110%8.372.10%8.191.59%8.091.10%8.000.83%0.54%
2019-10-228.078.258.078.251.85%0.66%3.98%14,852,600121,725,000106%8.201.80%8.061.08%8.000.62%7.930.71%0.48%
2019-10-217.968.127.918.102.53%0.61%2.82%22,843,200183,911,000164%8.051.31%7.970.96%7.950.33%7.880.52%0.45%
2019-10-188.028.087.847.90-0.13%-0.59%0.80%17,610,000139,950,000128%7.951.22%7.900.11%7.920.18%7.840.24%0.48%
2019-10-177.877.927.797.910.51%0.75%1.18%11,783,00092,510,00085%7.85-0.06%7.89-0.61%7.910.23%7.820.23%0.55%
2019-10-167.927.987.807.87-0.63%0.18%0.90%10,061,90079,050,00068%7.86-1.03%7.93-0.04%7.890.45%7.800.46%0.62%
2019-10-158.008.037.867.92-0.63%-0.23%2.01%13,767,000109,280,00086%7.94-0.40%7.940.66%7.860.78%7.760.69%0.70%
2019-10-147.908.037.857.971.40%0.00%3.36%20,139,100160,510,000126%7.971.16%7.891.70%7.800.72%7.710.86%0.68%
2019-10-117.817.957.787.860.51%-0.24%2.81%11,825,80093,180,00076%7.881.88%7.751.20%7.740.13%7.650.55%0.65%
2019-10-107.667.837.637.822.22%1.11%2.85%10,854,60083,950,00070%7.731.50%7.66-0.55%7.730.09%7.600.33%0.61%
2019-10-097.607.707.547.650.53%0.39%0.95%9,680,30073,760,00064%7.62-0.16%7.70-0.62%7.720.29%7.580.24%0.59%
2019-10-087.787.807.547.61-2.19%-0.29%0.66%13,035,00099,480,00088%7.63-2.03%7.75-0.13%7.700.60%7.560.39%0.58%
2019-09-307.657.967.657.78-0.13%-0.13%3.31%19,684,900153,350,000142%7.79-0.06%7.760.95%7.660.99%7.530.80%0.56%
2019-09-277.697.867.657.790.00%-0.06%4.27%17,390,200135,560,000134%7.801.18%7.691.51%7.581.08%7.470.92%0.51%