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:
克劳斯( 600579.SH 上证)
板块 :橡胶制造   
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
2020-05-275.385.515.315.31-1.30%-1.92%-1.96%7,507,70040,647,000115%5.411.42%5.341.14%5.320.17%5.42-0.66%-0.57%
2020-05-265.195.415.155.383.86%0.79%-1.32%8,179,90043,661,000124%5.341.95%5.280.08%5.31-0.28%5.45-0.80%-0.60%
2020-05-255.325.365.185.18-2.26%-1.07%-5.75%4,871,10025,506,00073%5.24-0.17%5.28-0.86%5.33-0.82%5.50-0.90%-0.65%
2020-05-225.215.325.115.300.57%1.05%-4.44%6,702,20035,153,00097%5.25-1.85%5.32-1.13%5.37-1.32%5.55-1.05%-0.65%
2020-05-215.365.455.265.27-1.31%-1.38%-5.98%6,181,20033,035,00090%5.34-0.82%5.38-0.81%5.45-1.27%5.61-0.83%-0.64%
2020-05-205.445.475.335.34-1.84%-0.89%-5.52%6,060,50032,655,00085%5.39-0.57%5.43-1.22%5.52-1.32%5.65-0.63%-0.67%
2020-05-195.485.485.355.440.37%0.39%-4.36%6,177,10033,476,00085%5.42-0.91%5.50-1.61%5.59-1.05%5.69-0.49%-0.73%
2020-05-185.535.605.375.42-1.99%-0.90%-5.18%6,933,50037,921,00093%5.47-2.29%5.59-1.81%5.65-1.17%5.72-0.24%-0.76%
2020-05-155.725.735.525.53-2.47%-1.20%-3.49%6,386,30035,744,00084%5.60-1.89%5.69-0.68%5.72-0.73%5.730.19%-0.86%
2020-05-145.775.785.655.67-2.41%-0.61%-0.86%6,105,30034,829,00075%5.71-0.99%5.73-0.49%5.76-0.29%5.72-0.24%-1.03%
2020-05-135.675.825.675.811.04%0.83%1.34%6,501,10037,458,00076%5.760.84%5.76-0.28%5.77-0.02%5.73-1.04%-1.11%
2020-05-125.755.795.625.750.00%0.63%-0.74%7,089,30040,508,00072%5.71-1.31%5.77-0.45%5.78-0.02%5.79-1.28%-1.12%
2020-05-115.925.925.705.75-1.20%-0.69%-2.01%6,823,50039,508,00066%5.79-0.36%5.800.12%5.780.59%5.87-0.90%-1.12%
2020-05-085.785.875.735.821.57%0.15%-1.71%6,922,60040,229,00064%5.810.36%5.790.49%5.740.88%5.92-0.94%-1.11%
2020-05-075.835.885.725.73-1.55%-1.04%-4.13%8,421,20048,758,00074%5.790.35%5.760.96%5.69-0.19%5.98-1.17%-1.11%
2020-05-065.665.835.665.821.75%0.87%-3.77%7,396,60042,679,00059%5.770.77%5.711.08%5.70-1.74%6.05-1.16%-1.06%
2020-04-305.625.795.625.722.14%-0.10%-6.52%8,168,40046,769,00060%5.731.38%5.65-0.65%5.80-1.99%6.12-0.86%-1.00%
2020-04-295.545.755.495.60-0.36%-0.85%-9.27%10,363,30058,530,00072%5.650.97%5.68-3.02%5.92-1.91%6.17-1.22%-0.95%
2020-04-285.825.855.385.62-2.60%0.46%-10.05%12,580,40070,375,00083%5.59-3.78%5.86-3.82%6.04-2.46%6.25-1.47%-0.83%
2020-04-275.895.955.685.77-2.20%-0.76%-9.00%11,453,40066,590,00075%5.81-4.56%6.09-2.37%6.19-1.79%6.34-1.09%-0.67%
2020-04-246.346.415.885.90-5.30%-3.15%-7.97%16,672,500101,576,000106%6.09-3.94%6.24-1.86%6.30-1.49%6.41-1.10%-0.59%
2020-04-236.366.486.226.23-2.35%-1.77%-3.89%12,814,10081,264,00079%6.34-0.21%6.36-0.33%6.40-0.16%6.48-1.28%-0.50%
2020-04-226.256.486.236.380.47%0.39%-2.83%10,398,00066,078,00057%6.36-0.41%6.38-0.69%6.41-0.48%6.57-0.83%-0.37%
2020-04-216.476.536.286.35-2.01%-0.49%-4.09%11,640,50074,283,00058%6.38-0.22%6.42-0.03%6.44-0.45%6.62-0.93%-0.25%
2020-04-206.356.586.186.481.25%1.33%-3.04%16,348,100104,538,00073%6.40-1.39%6.43-0.68%6.47-0.55%6.68-0.68%-0.14%
2020-04-176.516.656.406.40-0.47%-1.31%-4.89%15,827,900102,650,00067%6.491.44%6.47-0.26%6.50-0.63%6.73-0.53%-0.13%
2020-04-166.386.526.276.43-0.16%0.58%-4.95%13,464,00086,077,00051%6.39-2.04%6.49-0.77%6.54-1.85%6.77-0.41%-0.12%
2020-04-156.556.666.426.44-2.13%-1.32%-5.20%13,840,70090,321,00048%6.53-0.08%6.54-0.65%6.67-0.91%6.790.06%-0.21%
2020-04-146.706.716.456.58-0.45%0.75%-3.08%16,477,400107,615,00057%6.53-0.29%6.58-2.11%6.73-1.10%6.790.07%-0.34%
2020-04-136.516.746.406.610.00%0.92%-2.56%20,946,100137,193,00072%6.55-1.27%6.72-1.32%6.80-0.74%6.78-0.28%-0.62%