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:
中工国际( 002051.SZ 深证)
板块 :建筑施工   
所属成分指数: 沪深300
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
2022-09-307.787.857.627.62-0.65%-1.21%-5.26%7,518,80057,994,00059%7.71-0.34%7.72-0.25%7.76-0.86%8.04-1.94%-0.98%
2022-09-297.727.837.647.670.13%-0.89%-6.49%8,277,10064,059,00052%7.740.47%7.74-0.45%7.82-1.06%8.20-1.13%-0.80%
2022-09-287.847.877.647.66-2.42%-0.56%-7.67%9,981,30076,882,00056%7.70-0.86%7.77-1.38%7.91-1.37%8.30-1.32%-0.68%
2022-09-277.767.867.657.851.95%1.03%-6.63%9,482,90073,679,00048%7.77-0.68%7.88-1.56%8.02-1.14%8.41-2.02%-0.53%
2022-09-267.918.057.687.70-3.51%-1.57%-10.26%13,045,000102,053,00055%7.82-2.82%8.01-1.83%8.11-1.52%8.58-1.76%-0.23%
2022-09-238.098.187.937.98-1.72%-0.87%-8.63%10,449,90084,124,00039%8.05-1.72%8.15-0.74%8.23-1.99%8.73-0.95%0.14%
2022-09-228.248.358.118.12-2.52%-0.87%-7.92%10,294,10084,315,00034%8.19-0.15%8.22-0.79%8.40-0.98%8.82-0.19%0.49%
2022-09-218.118.397.928.331.96%1.55%-5.72%14,642,100120,113,00046%8.20-0.47%8.28-2.26%8.48-1.27%8.84-0.16%0.65%
2022-09-208.268.408.168.17-2.27%-0.87%-7.67%16,052,200132,298,00049%8.24-1.42%8.47-1.31%8.59-2.14%8.85-0.14%0.86%
2022-09-198.228.548.168.360.84%-0.01%-5.65%21,256,800177,722,00066%8.36-3.24%8.58-1.54%8.78-1.86%8.86-0.24%0.91%
2022-09-168.939.178.288.29-4.38%-4.06%-6.67%35,356,800305,526,000120%8.64-0.64%8.72-2.36%8.95-1.12%8.88-0.12%0.93%
2022-09-158.878.948.508.67-2.47%-0.31%-2.51%23,501,300204,397,00089%8.70-1.58%8.93-1.84%9.05-0.04%8.890.07%0.96%
2022-09-148.709.018.658.890.23%0.60%0.03%26,089,900230,560,000107%8.84-2.89%9.10-0.67%9.050.34%8.890.19%0.96%
2022-09-139.689.758.858.87-4.62%-2.53%0.00%45,132,500410,701,000207%9.10-1.66%9.160.79%9.020.88%8.871.01%0.95%
2022-09-099.019.369.009.302.09%0.50%5.91%40,964,500379,103,000231%9.251.47%9.082.24%8.941.78%8.781.96%0.86%
2022-09-088.729.378.729.113.64%-0.11%5.78%41,570,800379,111,000283%9.124.26%8.892.86%8.792.75%8.612.50%0.70%
2022-09-078.598.918.458.791.27%0.49%4.62%25,229,100220,688,000216%8.750.84%8.641.46%8.551.62%8.401.40%0.49%
2022-09-068.669.208.538.683.83%0.07%4.76%29,849,300258,922,000297%8.674.53%8.513.65%8.422.80%8.291.99%0.37%
2022-09-058.158.398.108.362.33%0.75%2.90%11,381,20094,443,000140%8.301.88%8.211.17%8.190.63%8.120.31%0.21%
2022-09-028.088.208.058.171.11%0.31%0.88%6,260,80050,995,00075%8.15-0.05%8.12-0.27%8.140.05%8.10-0.01%0.24%
2022-09-018.058.288.048.080.87%-0.85%-0.25%7,953,40064,812,00085%8.151.07%8.140.17%8.130.32%8.100.21%0.32%
2022-08-318.158.177.998.01-1.96%-0.66%-0.90%7,344,20059,215,00079%8.06-1.79%8.13-0.22%8.110.15%8.080.01%0.35%
2022-08-308.198.328.138.17-0.37%-0.49%1.09%7,413,60060,863,00081%8.211.23%8.150.71%8.090.35%8.080.12%0.41%
2022-08-298.088.207.968.200.74%1.11%1.59%8,187,70066,405,00087%8.11-0.20%8.090.42%8.07-0.06%8.070.11%0.49%
2022-08-268.058.177.978.141.24%0.17%0.95%10,341,30084,035,000106%8.131.47%8.050.40%8.07-0.07%8.060.36%0.48%
2022-08-257.948.087.908.041.26%0.40%0.07%7,365,40058,981,00071%8.01-0.01%8.02-0.53%8.080.14%8.030.34%0.38%
2022-08-248.118.197.927.94-1.61%-0.86%-0.84%8,777,00070,294,00083%8.01-0.53%8.07-0.51%8.07-0.10%8.010.26%0.27%
2022-08-238.098.118.018.07-0.86%0.22%1.05%7,609,40061,268,00076%8.05-0.76%8.110.30%8.07-0.06%7.990.38%0.16%
2022-08-228.208.208.078.14-0.97%0.32%2.31%12,231,40099,243,000125%8.11-0.14%8.080.24%8.080.27%7.960.57%0.03%
2022-08-197.918.247.918.220.00%1.17%3.91%16,471,800133,841,000178%8.132.56%8.060.47%8.060.83%7.910.87%-0.14%