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:
精工钢构( 600496.SH 上证)
板块 :建筑施工   
所属成分指数: 中证500
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
2020-11-265.315.345.245.26-2.05%0.00%0.00%19,019,100100,228,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-11-255.405.415.235.37-0.19%1.17%-2.03%35,142,400186,538,00095%5.31-1.45%5.35-0.48%5.37-0.78%5.48-0.35%0.23%
2020-11-245.375.455.335.38-0.19%-0.11%-2.18%30,176,600162,542,00073%5.390.54%5.38-0.20%5.41-0.99%5.500.16%0.30%
2020-11-235.445.465.275.39-0.74%0.62%-1.84%43,200,500231,438,000102%5.36-0.67%5.39-1.19%5.47-1.41%5.49-0.13%0.23%
2020-11-205.455.465.345.43-0.37%0.69%-1.24%24,245,200130,760,00057%5.39-0.61%5.45-1.52%5.54-0.43%5.500.09%0.23%
2020-11-195.435.495.385.45-1.27%0.44%-0.78%26,338,200142,917,00060%5.43-1.85%5.54-1.16%5.57-0.09%5.490.20%0.14%
2020-11-185.525.625.465.52-1.08%-0.14%0.69%26,838,400148,368,00059%5.53-1.53%5.60-0.09%5.570.34%5.480.39%0.03%
2020-11-175.745.765.545.58-2.45%-0.61%2.18%38,660,400217,035,00086%5.61-0.23%5.610.65%5.550.82%5.460.63%-0.14%
2020-11-165.515.755.415.724.19%1.65%5.40%51,961,400292,404,000115%5.631.17%5.570.98%5.510.75%5.430.76%-0.37%
2020-11-135.555.715.455.49-1.61%-1.29%1.93%35,331,100196,513,00080%5.561.02%5.521.04%5.470.50%5.390.39%-0.65%
2020-11-125.515.605.435.580.36%1.34%4.01%43,747,200240,864,00098%5.510.13%5.460.39%5.440.50%5.370.17%-0.83%
2020-11-115.245.735.205.565.70%1.11%3.81%81,376,800447,505,000186%5.503.37%5.441.10%5.411.16%5.360.30%-0.88%
2020-11-105.445.455.235.26-2.95%-1.13%-1.50%38,824,500206,527,00094%5.32-1.97%5.38-0.20%5.350.36%5.34-0.52%-0.97%
2020-11-095.385.505.355.421.31%-0.13%0.97%45,977,400249,498,000112%5.430.91%5.391.05%5.330.81%5.37-0.07%-0.94%
2020-11-065.495.515.305.35-2.55%-0.52%-0.41%40,350,400216,995,00097%5.380.26%5.330.91%5.290.30%5.37-0.79%-0.98%
2020-11-055.275.495.225.495.37%2.35%1.39%51,305,900275,205,000120%5.362.54%5.291.17%5.27-0.11%5.42-0.92%-0.87%
2020-11-045.295.355.155.21-0.76%-0.40%-4.67%33,968,400177,697,00080%5.23-0.08%5.22-0.40%5.28-0.96%5.47-1.35%-0.71%
2020-11-035.215.325.165.250.96%0.29%-5.23%44,438,900232,619,000103%5.240.60%5.25-1.24%5.33-1.42%5.54-1.70%-0.47%
2020-11-025.255.325.145.20-0.76%-0.08%-7.74%35,421,000184,316,00081%5.20-1.72%5.31-1.70%5.41-0.84%5.64-2.00%-0.18%
2020-10-305.425.475.205.24-3.32%-1.04%-8.89%38,249,400202,536,00080%5.30-2.47%5.40-1.76%5.45-1.73%5.75-1.41%0.27%
2020-10-295.435.495.345.42-2.52%-0.17%-7.08%37,644,800204,376,00072%5.43-0.91%5.50-0.09%5.55-1.46%5.83-0.36%0.58%
2020-10-285.685.695.365.56-0.71%1.48%-5.02%42,028,500230,267,00080%5.48-1.85%5.51-1.75%5.63-1.93%5.85-0.53%0.63%
2020-10-275.475.695.455.603.32%0.32%-4.84%43,274,700241,544,00087%5.582.25%5.60-1.69%5.74-1.95%5.89-0.29%0.66%
2020-10-265.605.615.385.42-4.07%-0.71%-8.17%47,521,200259,438,00095%5.46-5.39%5.70-3.70%5.86-2.74%5.90-0.44%0.63%
2020-10-235.975.995.605.65-5.04%-2.08%-4.69%46,418,500267,825,00098%5.77-2.93%5.92-2.38%6.02-0.69%5.930.27%0.63%
2020-10-226.006.105.855.95-1.82%0.10%0.64%32,831,800195,157,00075%5.94-2.33%6.06-0.87%6.060.61%5.910.66%0.51%
2020-10-216.116.216.006.06-0.66%-0.43%3.18%35,936,600218,703,00086%6.09-0.78%6.120.59%6.030.47%5.871.08%0.36%
2020-10-206.246.316.056.10-2.09%-0.55%4.99%41,963,900257,399,000102%6.130.25%6.081.45%6.000.98%5.811.20%0.16%
2020-10-196.036.335.896.233.32%1.81%8.52%73,534,800449,967,000187%6.121.73%5.991.59%5.941.83%5.742.45%-0.06%
2020-10-166.006.105.906.030.00%0.25%7.60%82,646,200497,101,000219%6.025.18%5.902.65%5.832.71%5.601.76%-0.39%