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
2020-05-263.143.283.133.264.15%1.81%-0.97%28,077,30089,909,000112%3.202.66%3.18-0.66%3.22-0.98%3.29-0.63%-0.55%
2020-05-253.163.173.083.13-1.26%0.35%-5.52%18,605,80058,027,00074%3.12-2.99%3.21-1.63%3.25-1.34%3.31-0.90%-0.56%
2020-05-223.293.293.163.17-3.94%-1.40%-5.17%22,713,50073,025,00091%3.22-2.10%3.26-1.45%3.30-0.66%3.34-0.95%-0.53%
2020-05-213.313.323.263.300.92%0.49%-2.22%17,611,60057,842,00069%3.280.03%3.31-0.39%3.32-0.42%3.38-0.65%-0.50%
2020-05-203.323.333.263.27-2.10%-0.40%-3.74%20,094,40065,968,00073%3.28-1.82%3.32-0.36%3.33-0.54%3.40-0.79%-0.53%
2020-05-193.363.403.323.34-0.89%-0.12%-2.45%21,724,70072,642,00074%3.340.60%3.33-0.24%3.35-0.33%3.42-0.29%-0.51%
2020-05-183.323.383.233.371.81%1.38%-1.86%40,670,800135,181,000133%3.32-0.24%3.34-0.77%3.36-1.03%3.43-0.29%-0.55%
2020-05-153.363.383.293.31-1.19%-0.66%-3.89%25,596,10085,291,00089%3.33-1.22%3.37-0.80%3.40-1.14%3.440.00%-0.63%
2020-05-143.423.423.333.35-2.05%-0.68%-2.73%21,870,00073,776,00072%3.37-0.56%3.39-0.96%3.43-0.81%3.44-0.43%-0.79%
2020-05-133.393.443.353.420.29%0.83%-1.13%24,816,40084,187,00082%3.39-0.56%3.43-1.18%3.46-0.86%3.46-0.60%-0.83%
2020-05-123.473.483.373.41-1.73%-0.03%-2.01%20,017,10068,280,00065%3.41-1.76%3.47-0.75%3.49-0.06%3.48-0.69%-0.84%
2020-05-113.483.513.433.47-0.29%-0.06%-0.97%23,308,00080,915,00076%3.47-0.66%3.49-0.57%3.490.43%3.50-0.65%-0.87%
2020-05-083.523.543.473.48-1.14%-0.43%-1.33%32,413,000113,278,000106%3.50-0.23%3.510.37%3.480.84%3.53-0.65%-0.88%
2020-05-073.543.573.443.52-0.28%0.49%-0.85%34,193,500119,791,000114%3.50-0.85%3.500.98%3.45-0.17%3.55-0.92%-0.90%
2020-05-063.493.653.483.531.44%-0.08%-1.48%38,883,600137,385,000128%3.532.26%3.471.91%3.46-0.35%3.58-0.58%-0.82%
2020-04-303.403.503.383.483.88%0.72%-3.44%33,983,600117,412,000113%3.462.89%3.40-0.67%3.47-1.37%3.60-0.63%-0.77%
2020-04-293.373.393.323.350.00%-0.24%-7.64%21,731,60072,984,00070%3.36-0.62%3.42-2.17%3.52-1.87%3.63-1.12%-0.74%
2020-04-283.543.553.253.35-5.10%-0.86%-8.67%44,789,800151,356,000129%3.38-5.40%3.50-4.16%3.58-3.03%3.67-1.66%-0.69%
2020-04-273.623.643.503.53-2.49%-1.18%-5.36%22,592,40080,693,00071%3.57-1.95%3.65-1.67%3.70-1.04%3.73-0.75%-0.52%
2020-04-243.703.723.603.62-2.69%-0.63%-3.67%25,751,60093,810,00080%3.64-2.52%3.71-1.04%3.73-0.40%3.76-0.77%-0.43%
2020-04-233.783.803.713.72-1.59%-0.45%-1.77%22,942,80085,735,00069%3.74-0.80%3.75-0.24%3.750.46%3.79-0.99%-0.30%
2020-04-223.773.823.723.78-0.26%0.35%-1.18%23,025,90086,742,00065%3.770.40%3.760.35%3.73-0.08%3.83-0.70%-0.12%
2020-04-213.743.793.703.791.07%1.01%-1.61%25,968,40097,424,00067%3.75-0.29%3.750.81%3.74-0.51%3.85-0.82%0.05%
2020-04-203.763.843.703.750.81%-0.35%-3.45%38,134,700143,490,00087%3.761.02%3.72-0.11%3.75-0.58%3.88-0.21%0.26%
2020-04-173.703.803.673.720.54%-0.13%-4.42%29,008,800108,060,00068%3.731.94%3.72-0.96%3.78-1.05%3.89-0.03%0.30%
2020-04-163.673.713.613.700.00%1.26%-4.96%29,622,500108,234,00067%3.65-2.74%3.76-1.65%3.82-1.95%3.89-0.38%0.33%
2020-04-153.913.913.643.70-5.13%-1.52%-5.32%55,876,800209,936,000128%3.76-2.95%3.82-1.98%3.89-1.67%3.91-0.61%0.32%
2020-04-143.903.923.833.900.52%0.75%-0.81%28,126,100108,883,00068%3.87-0.54%3.90-1.62%3.96-0.58%3.930.10%0.42%
2020-04-133.853.963.793.880.00%-0.31%-1.22%30,377,200118,239,00071%3.89-0.71%3.96-0.68%3.980.10%3.930.13%0.36%
2020-04-104.024.033.853.880.00%-1.02%-1.10%40,512,200158,815,00094%3.92-3.11%3.99-0.57%3.980.53%3.920.49%0.39%