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
2021-01-224.604.634.524.590.44%0.17%1.24%2,465,30011,295,000112%4.58-0.35%4.58-0.15%4.580.39%4.53-0.18%-0.55%
2021-01-214.554.654.534.570.88%-0.61%0.62%3,008,80013,835,000130%4.600.94%4.590.35%4.560.95%4.540.11%-0.60%
2021-01-204.624.624.524.53-1.95%-0.55%-0.15%1,935,0008,813,00080%4.56-1.04%4.570.53%4.520.56%4.54-0.53%-0.74%
2021-01-194.584.664.544.621.76%0.37%1.29%2,361,80010,871,00089%4.601.17%4.551.70%4.500.47%4.56-0.89%-0.82%
2021-01-184.474.614.474.541.57%-0.22%-1.35%1,891,5008,607,00064%4.551.68%4.470.77%4.47-0.20%4.60-0.67%-0.78%
2021-01-154.434.524.384.471.13%-0.11%-3.52%1,829,0008,185,00059%4.482.01%4.44-0.25%4.48-0.86%4.63-0.62%-0.71%
2021-01-144.394.444.344.420.00%0.75%-5.19%1,812,8007,952,00057%4.39-1.35%4.45-1.35%4.52-0.59%4.66-0.79%-0.64%
2021-01-134.554.554.414.42-2.86%-0.61%-5.94%2,631,20011,702,00082%4.45-2.11%4.51-1.51%4.55-1.20%4.70-0.91%-0.56%
2021-01-124.544.584.494.550.22%0.15%-4.05%1,225,5005,567,00039%4.54-0.22%4.580.09%4.60-1.27%4.74-0.34%-0.49%
2021-01-114.684.684.474.54-2.99%-0.29%-4.58%2,923,70013,312,00091%4.55-1.24%4.58-1.04%4.66-1.08%4.76-0.69%-0.47%
2021-01-084.524.814.414.683.77%1.52%-2.32%3,759,50017,331,000120%4.611.14%4.62-1.72%4.71-0.99%4.79-0.71%-0.43%
2021-01-074.654.684.504.51-3.84%-1.05%-6.53%3,663,30016,697,000114%4.56-2.73%4.70-1.92%4.76-1.47%4.83-1.23%-0.43%
2021-01-064.794.824.604.69-2.29%0.09%-3.99%4,504,70021,111,000139%4.69-2.96%4.80-1.66%4.83-1.41%4.89-1.33%-0.38%
2021-01-054.924.934.784.80-2.64%-0.60%-3.05%4,873,60023,535,000148%4.83-2.03%4.88-1.18%4.90-0.61%4.95-0.48%-0.36%
2021-01-044.934.974.894.930.00%0.02%-0.90%2,485,10012,248,00079%4.93-0.06%4.94-0.16%4.930.02%4.98-0.04%-0.53%
2020-12-314.934.974.894.930.00%-0.04%-0.94%1,972,7009,729,00062%4.93-0.28%4.940.24%4.930.35%4.980.10%-1.11%
2020-12-305.005.004.924.93-0.80%-0.32%-0.84%2,121,70010,493,00064%4.95-0.08%4.930.12%4.91-0.59%4.97-0.02%-1.17%
2020-12-294.905.034.884.971.43%0.40%-0.06%2,447,90012,117,00071%4.951.25%4.930.65%4.94-0.96%4.97-0.12%-1.19%
2020-12-284.944.954.864.900.00%0.22%-1.59%1,813,0008,864,00049%4.89-0.73%4.89-1.13%4.99-0.16%4.98-0.14%-1.20%
2020-12-254.884.984.864.90-0.20%-0.51%-1.72%2,334,80011,500,00060%4.931.01%4.95-1.28%5.00-0.06%4.99-0.30%-1.21%
2020-12-244.944.964.844.91-1.21%0.70%-1.82%3,920,70019,118,00088%4.88-2.93%5.01-0.63%5.00-0.18%5.00-0.73%-1.22%
2020-12-235.095.124.944.97-2.17%-1.06%-1.35%4,528,50022,748,00097%5.02-1.53%5.050.24%5.010.24%5.04-0.77%-1.19%
2020-12-225.045.244.995.080.79%-0.41%0.06%5,597,70028,555,000113%5.102.29%5.031.66%5.000.58%5.08-1.11%-1.12%
2020-12-214.905.054.845.042.23%1.06%-1.83%3,746,40018,684,00062%4.990.67%4.950.16%4.97-0.06%5.13-2.19%-1.06%
2020-12-184.965.004.914.93-0.40%-0.48%-6.08%2,617,00012,964,00033%4.950.90%4.94-0.46%4.97-0.60%5.25-5.85%-0.84%
2020-12-174.904.964.834.950.61%0.81%-11.21%3,397,50016,681,00027%4.91-1.15%4.97-0.56%5.00-1.11%5.58-0.46%0.48%
2020-12-165.045.044.914.92-2.57%-0.95%-12.16%3,701,30018,385,00029%4.97-0.92%4.99-0.72%5.06-1.35%5.60-0.21%0.67%
2020-12-155.025.074.965.051.00%0.74%-10.03%3,946,30019,783,00031%5.010.30%5.03-1.10%5.13-1.52%5.61-0.18%0.72%
2020-12-145.085.084.945.00-1.38%0.04%-11.08%4,607,30023,029,00036%5.00-1.26%5.09-1.70%5.21-2.53%5.62-0.28%0.76%
2020-12-115.145.165.005.070.00%0.16%-10.09%6,925,20035,052,00056%5.06-1.92%5.17-1.88%5.34-6.71%5.64-0.42%0.81%