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:
成都路桥( 002628.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
2022-05-193.964.103.944.091.74%1.26%0.66%32,843,900132,672,00062%4.04-0.20%4.05-1.41%4.13-0.53%4.060.62%1.19%
2022-05-184.034.113.994.02-0.99%-0.67%-0.45%29,465,300119,254,00056%4.05-0.20%4.11-1.49%4.150.24%4.040.85%1.11%
2022-05-174.134.184.004.06-3.10%0.12%1.40%38,938,500157,896,00073%4.06-3.01%4.17-0.60%4.140.63%4.000.96%0.86%
2022-05-164.254.254.124.19-2.10%0.22%5.65%48,980,500204,801,00094%4.18-1.02%4.190.99%4.120.81%3.971.48%0.54%
2022-05-134.184.374.144.282.39%1.33%9.52%66,195,000279,596,000131%4.221.30%4.151.82%4.091.79%3.911.67%0.12%
2022-05-124.084.264.054.181.70%0.24%8.74%66,262,900276,329,000142%4.172.11%4.081.54%4.012.06%3.841.77%-0.35%
2022-05-114.104.174.004.110.49%0.64%8.82%88,549,000361,641,000205%4.081.77%4.022.95%3.933.09%3.782.11%-0.95%
2022-05-103.804.263.734.095.68%1.92%10.57%100,783,500404,461,000275%4.016.00%3.906.21%3.814.72%3.702.92%-1.25%
2022-05-093.523.873.523.879.94%2.22%7.68%25,242,20095,561,00082%3.797.07%3.671.38%3.641.22%3.59-0.03%-1.58%
2022-05-063.503.593.453.52-3.56%-0.45%-2.09%22,822,80080,692,00070%3.54-3.91%3.62-0.25%3.600.31%3.60-0.44%-1.59%
2022-05-053.643.753.643.650.00%-0.82%1.08%35,815,100131,798,000116%3.681.60%3.631.26%3.590.82%3.61-0.22%-1.55%
2022-04-293.593.693.523.65-0.27%0.77%0.86%43,188,200156,413,000142%3.620.47%3.591.13%3.560.40%3.62-1.63%-1.53%
2022-04-283.523.743.473.661.39%1.53%-0.52%46,661,800168,193,000144%3.611.87%3.551.05%3.540.14%3.68-2.21%-1.39%
2022-04-273.503.623.433.615.25%2.01%-4.04%48,841,000172,856,000143%3.542.40%3.510.06%3.54-1.42%3.76-2.74%-1.16%
2022-04-263.383.593.373.431.18%-0.75%-11.32%25,442,70087,940,00066%3.46-1.48%3.51-1.65%3.59-1.73%3.87-3.03%-0.88%
2022-04-253.543.633.373.39-5.57%-3.36%-15.02%28,381,40099,557,00059%3.51-1.87%3.57-2.86%3.65-1.93%3.99-4.20%-0.52%
2022-04-223.563.643.473.590.84%0.42%-13.78%19,347,50069,160,00030%3.58-1.35%3.67-1.77%3.73-2.82%4.16-0.88%0.23%
2022-04-213.743.773.533.56-5.07%-1.77%-15.26%27,148,00098,380,00036%3.62-5.01%3.74-1.94%3.83-3.11%4.20-0.40%0.53%
2022-04-203.843.933.733.75-2.34%-1.70%-11.10%22,524,90085,934,00031%3.82-0.18%3.81-2.16%3.96-1.71%4.22-0.12%0.62%
2022-04-193.813.863.783.841.05%0.47%-9.07%16,551,50063,261,00022%3.820.50%3.90-2.53%4.03-2.19%4.22-0.02%0.68%
2022-04-183.853.873.703.80-1.81%-0.08%-10.04%25,531,60097,088,00034%3.80-3.99%4.00-1.94%4.12-3.74%4.22-0.07%0.73%
2022-04-154.084.153.863.87-6.75%-2.30%-8.45%55,397,900219,449,00074%3.96-4.16%4.08-2.70%4.28-0.81%4.23-0.26%0.84%
2022-04-144.114.254.024.151.47%0.41%-2.08%50,784,100209,899,00074%4.130.19%4.19-3.68%4.31-0.02%4.240.09%0.94%
2022-04-134.194.244.014.09-3.99%-0.85%-3.40%69,686,400287,479,000105%4.13-3.19%4.35-0.44%4.31-0.23%4.230.10%1.02%
2022-04-124.204.384.094.26-3.62%-0.02%0.71%102,361,200436,120,000166%4.26-5.33%4.37-0.05%4.320.19%4.230.55%1.08%
2022-04-114.484.674.284.420.23%-1.80%5.06%161,181,300725,495,000316%4.505.31%4.374.20%4.314.05%4.213.34%1.05%
2022-04-084.024.414.024.419.98%3.18%8.33%111,589,800476,936,000284%4.275.04%4.193.71%4.152.83%4.072.13%0.67%
2022-04-074.054.184.014.01-2.43%-1.45%0.60%35,125,000142,926,000112%4.070.20%4.040.12%4.030.47%3.990.43%0.40%
2022-04-063.974.113.974.113.01%1.21%3.55%33,740,500137,008,000116%4.061.73%4.040.75%4.010.40%3.970.51%0.35%
2022-04-014.014.063.953.990.00%-0.05%1.04%28,244,900112,753,000101%3.99-1.46%4.010.20%4.000.28%3.950.48%0.28%