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:
鸿路钢构( 002541.SZ 深证)
板块 :建筑业   
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
2023-01-1133.6534.1933.0533.19-1.37%-0.61%3.64%3,069,300102,493,00087%33.39-1.53%33.70-0.23%33.361.22%32.020.84%0.66%
2023-01-1033.7034.5733.3333.65-0.15%-0.77%5.96%2,956,500100,262,00089%33.910.31%33.781.59%32.961.72%31.761.37%0.53%
2023-01-0933.9034.2433.5233.70-0.44%-0.31%7.57%3,235,300109,371,00098%33.810.36%33.251.93%32.401.46%31.331.14%0.29%
2023-01-0633.0233.9632.7533.852.61%0.49%9.29%4,920,000165,724,000157%33.682.83%32.622.84%31.932.57%30.971.73%0.11%
2023-01-0531.4733.4831.0032.996.11%0.71%8.35%7,926,200259,650,000277%32.765.62%31.724.26%31.133.85%30.452.70%-0.15%
2023-01-0430.0531.2829.9231.093.05%0.24%4.87%3,904,200121,092,000166%31.021.94%30.432.48%29.981.55%29.650.55%-0.48%
2023-01-0328.9831.2628.9830.173.00%-0.84%2.33%4,215,500128,264,000186%30.434.07%29.692.25%29.521.62%29.48-0.06%-0.60%
2022-12-3029.2029.4028.7029.291.88%0.18%-0.72%1,945,60056,885,00085%29.241.59%29.040.17%29.050.21%29.50-0.63%-0.65%
2022-12-2929.2529.3028.5128.75-1.34%-0.10%-3.16%2,457,80070,735,000100%28.78-1.30%28.99-0.36%28.99-0.36%29.69-0.54%-0.67%
2022-12-2829.0629.4428.7129.14-0.03%-0.07%-2.38%1,914,20055,818,00079%29.160.24%29.090.26%29.09-0.28%29.85-0.49%-0.70%
2022-12-2728.9829.3328.6629.151.25%0.21%-2.82%1,773,40051,588,00071%29.090.11%29.02-0.20%29.18-0.92%30.00-0.47%-0.74%
2022-12-2628.7129.6828.6828.79-0.21%-0.92%-4.48%3,293,60095,701,000124%29.060.70%29.08-0.70%29.45-1.72%30.14-1.02%-0.84%
2022-12-2328.8029.2028.6028.85-0.93%-0.02%-5.25%1,626,10046,923,00061%28.86-1.58%29.28-1.77%29.96-1.14%30.45-0.69%-0.75%
2022-12-2229.7629.9428.9029.12-2.12%-0.68%-5.02%1,726,80050,629,00064%29.32-1.11%29.81-1.72%30.31-0.42%30.66-0.88%-0.73%
2022-12-2129.7330.1129.3029.750.00%0.34%-3.82%1,710,30050,711,00059%29.65-1.87%30.33-0.94%30.44-0.52%30.93-0.59%-0.66%
2022-12-2030.7731.0529.6829.75-3.50%-1.54%-4.38%2,720,90082,216,00089%30.22-1.75%30.62-0.12%30.60-0.25%31.11-0.60%-0.63%
2022-12-1930.9031.0430.4230.83-0.19%0.25%-1.51%3,448,000106,041,000115%30.75-0.23%30.66-0.01%30.67-0.59%31.30-0.55%-0.60%
2022-12-1630.3031.1530.1730.891.88%0.21%-1.86%2,947,90090,871,00093%30.831.70%30.660.25%30.85-0.46%31.48-0.85%-0.59%
2022-12-1530.6330.7030.0130.32-0.75%0.03%-4.49%2,458,60074,526,00069%30.31-1.60%30.58-1.43%30.99-1.26%31.74-0.91%-0.53%
2022-12-1430.7431.2930.4830.550.07%-0.83%-4.63%2,357,60072,627,00065%30.810.61%31.02-0.71%31.39-0.61%32.03-0.89%-0.45%
2022-12-1331.3331.3330.5030.53-2.62%-0.29%-5.54%3,250,50099,523,00083%30.62-3.47%31.25-1.83%31.58-1.06%32.32-1.43%-0.34%
2022-12-1231.6532.3231.3131.35-0.85%-1.17%-4.39%2,620,10083,110,00063%31.720.51%31.83-0.12%31.92-0.15%32.79-0.13%-0.12%
2022-12-0931.7832.2831.2031.62-1.06%0.19%-3.69%2,550,40080,487,00059%31.56-1.67%31.87-0.62%31.97-0.82%32.83-0.45%-0.11%
2022-12-0831.5032.5031.4331.960.82%-0.42%-3.09%3,635,900116,694,00083%32.100.76%32.070.15%32.23-0.82%32.98-0.21%-0.02%
2022-12-0732.1832.5031.4031.70-1.89%-0.48%-4.08%3,405,300108,464,00077%31.85-1.38%32.02-1.07%32.50-1.10%33.05-0.33%0.04%
2022-12-0632.0032.5831.8032.310.69%0.03%-2.55%2,632,00085,010,00062%32.300.99%32.36-0.99%32.86-1.33%33.16-0.29%0.13%
2022-12-0532.6932.6931.6532.09-1.53%0.34%-3.49%5,118,900163,706,000116%31.98-2.31%32.69-1.81%33.30-0.45%33.25-0.45%0.27%
2022-12-0233.8333.9032.4032.59-3.52%-0.45%-2.43%5,644,200184,782,000142%32.74-2.75%33.29-2.03%33.45-0.67%33.40-0.27%0.35%
2022-12-0133.5734.0033.2833.780.57%0.34%0.86%3,395,300114,304,00092%33.67-0.07%33.980.92%33.680.38%33.49-0.10%0.39%
2022-11-3034.9635.2533.2533.590.00%-0.29%0.19%4,634,700156,135,000120%33.69-1.93%33.67-0.02%33.550.20%33.530.21%0.44%