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:
*ST围海( 002586.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
2022-05-194.504.564.404.510.00%0.13%3.09%6,700,10030,180,00085%4.50-0.84%4.500.60%4.470.63%4.380.44%-0.29%
2022-05-184.534.604.464.51-0.88%-0.70%3.54%5,273,10023,948,00063%4.542.00%4.470.88%4.440.25%4.36-0.12%-0.38%
2022-05-174.414.564.354.553.64%2.18%4.33%7,573,30033,726,00084%4.451.00%4.430.73%4.430.11%4.360.32%-0.47%
2022-05-164.514.514.354.39-0.90%-0.43%0.99%4,650,80020,506,00044%4.41-0.02%4.40-0.59%4.420.75%4.350.09%-0.59%
2022-05-134.484.504.354.430.00%0.45%2.00%4,743,10020,916,00040%4.410.71%4.42-0.09%4.391.53%4.34-0.28%-0.65%
2022-05-124.424.454.284.431.37%1.16%1.72%6,157,70026,963,00048%4.38-1.55%4.430.87%4.320.21%4.36-1.40%-0.69%
2022-05-114.504.624.324.37-2.46%-1.75%-1.06%13,683,60060,863,00094%4.450.47%4.393.03%4.32-0.02%4.42-0.83%-0.57%
2022-05-104.274.484.274.484.92%1.20%0.58%12,664,30056,061,00085%4.434.44%4.261.14%4.320.44%4.45-0.51%-0.43%
2022-05-094.204.274.164.274.91%0.73%-4.62%8,462,90035,874,00054%4.243.97%4.21-1.91%4.30-0.39%4.48-0.02%-0.33%
2022-05-064.074.184.074.07-4.91%-0.17%-9.11%10,592,70043,189,00057%4.08-5.41%4.29-1.51%4.31-1.39%4.48-0.58%-0.35%
2022-05-054.474.504.284.28-4.89%-0.70%-4.97%12,203,30052,602,00073%4.31-3.82%4.36-0.12%4.38-2.43%4.50-0.46%-0.23%
2022-04-294.484.604.384.500.45%0.42%-0.55%11,177,00050,087,00073%4.483.61%4.37-0.07%4.48-1.17%4.53-0.99%-0.08%
2022-04-284.184.624.184.481.82%3.58%-1.97%21,613,50093,476,000128%4.33-0.35%4.37-3.92%4.54-1.71%4.57-0.89%0.22%
2022-04-274.434.504.214.40-0.68%1.38%-4.58%17,477,90075,855,000109%4.34-3.00%4.55-3.05%4.620.22%4.61-0.54%0.46%
2022-04-264.494.634.364.43-2.64%-0.98%-4.44%13,451,40060,175,00085%4.47-5.45%4.69-1.20%4.61-0.37%4.64-0.64%0.68%
2022-04-254.804.994.554.55-5.01%-3.85%-2.49%24,655,400116,665,000158%4.73-1.77%4.753.56%4.620.87%4.67-0.26%1.02%
2022-04-224.804.944.714.791.27%-0.56%2.39%14,447,10069,597,00096%4.822.66%4.581.94%4.58-0.72%4.680.58%1.31%
2022-04-214.514.784.494.733.05%0.81%1.70%12,716,60059,666,00082%4.696.30%4.501.08%4.620.22%4.650.48%1.46%
2022-04-204.204.644.204.593.85%3.99%-0.84%28,285,600124,842,000173%4.41-0.14%4.45-7.18%4.61-1.64%4.63-0.22%1.53%
2022-04-194.424.424.424.42-4.95%0.00%-4.72%2,080,0009,194,00014%4.42-4.95%4.790.65%4.68-0.64%4.640.67%1.70%
2022-04-184.654.654.654.65-4.91%0.00%0.91%5,020,40023,345,00033%4.65-4.46%4.761.36%4.71-0.63%4.611.03%1.72%
2022-04-154.894.924.714.894.26%0.47%7.21%19,827,60096,508,000131%4.874.96%4.700.84%4.741.37%4.562.01%1.74%
2022-04-144.474.694.474.694.92%1.14%4.90%12,638,40058,606,00085%4.641.78%4.66-1.40%4.680.71%4.471.52%1.66%
2022-04-134.714.714.474.47-4.89%-1.89%1.50%18,701,10085,196,000118%4.56-4.55%4.72-0.09%4.650.85%4.401.64%1.70%
2022-04-124.884.884.654.70-3.29%-1.53%8.47%19,000,10090,694,000123%4.77-1.10%4.732.07%4.612.33%4.332.75%1.75%
2022-04-114.854.864.754.864.97%0.70%15.25%21,596,300104,215,000138%4.836.18%4.634.80%4.504.26%4.222.68%1.71%
2022-04-084.494.634.474.633.35%1.87%12.73%16,210,60073,683,000107%4.553.39%4.422.93%4.323.08%4.112.06%1.54%
2022-04-074.354.484.314.483.70%1.91%11.33%11,766,20051,722,00075%4.402.40%4.292.12%4.191.50%4.021.13%1.57%
2022-04-064.164.384.144.323.10%0.63%8.57%13,887,60059,615,00090%4.292.56%4.212.81%4.131.33%3.981.45%1.53%
2022-04-014.204.264.144.190.00%0.10%6.83%11,079,70046,380,00072%4.191.11%4.090.52%4.071.52%3.920.93%1.48%