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
2023-01-113.563.583.523.53-0.28%-0.34%-1.37%7,474,40026,477,00068%3.54-0.42%3.57-0.59%3.59-0.53%3.580.03%0.04%
2023-01-103.603.603.543.54-1.39%-0.48%-1.06%7,831,10027,854,00066%3.56-1.09%3.59-0.53%3.610.06%3.580.20%-0.02%
2023-01-093.623.623.583.590.00%-0.17%0.53%9,228,80033,185,00077%3.60-0.22%3.61-0.33%3.610.28%3.570.28%-0.09%
2023-01-063.623.643.573.59-0.83%-0.39%0.81%11,551,50041,628,00093%3.60-0.39%3.620.33%3.600.34%3.560.28%-0.20%
2023-01-053.673.673.603.62-0.82%0.06%1.94%11,290,30040,852,00092%3.62-0.28%3.610.61%3.580.34%3.550.25%-0.30%
2023-01-043.573.673.563.651.96%0.61%3.05%19,072,80069,189,000158%3.631.91%3.591.21%3.570.62%3.540.40%-0.42%
2023-01-033.543.593.523.581.13%0.56%1.47%10,782,70038,384,00095%3.561.17%3.540.03%3.550.37%3.53-0.11%-0.54%
2022-12-303.523.543.493.540.28%0.60%0.23%8,054,30028,343,00067%3.52-0.65%3.54-0.31%3.540.20%3.53-0.40%-0.64%
2022-12-293.563.583.513.53-0.56%-0.34%-0.45%11,467,00040,620,00092%3.54-0.37%3.550.42%3.530.23%3.55-0.23%-0.64%
2022-12-283.553.593.513.550.00%-0.14%-0.11%11,673,50041,502,00094%3.56-0.03%3.540.54%3.520.23%3.55-0.34%-0.65%
2022-12-273.513.633.503.551.43%-0.17%-0.45%16,023,70056,979,000125%3.561.89%3.520.69%3.510.17%3.57-0.50%-0.66%
2022-12-263.523.523.463.500.00%0.29%-2.34%10,969,20038,283,00085%3.49-0.20%3.49-0.20%3.51-0.62%3.58-0.53%-0.63%
2022-12-233.453.573.433.500.86%0.09%-2.86%13,770,50048,154,000103%3.500.06%3.50-0.48%3.53-0.95%3.60-0.85%-0.57%
2022-12-223.543.563.453.47-1.14%-0.72%-4.51%11,656,10040,743,00083%3.50-0.51%3.52-0.96%3.56-0.75%3.63-0.68%-0.48%
2022-12-213.553.563.483.51-0.85%-0.09%-4.07%9,779,90034,361,00070%3.51-1.04%3.55-1.20%3.59-0.72%3.66-0.92%-0.40%
2022-12-203.543.593.513.540.28%-0.28%-4.14%9,331,50033,131,00059%3.55-0.70%3.60-0.64%3.62-0.80%3.69-0.83%-0.27%
2022-12-193.653.693.523.53-3.55%-1.26%-5.21%16,794,20060,043,00099%3.58-2.22%3.62-0.88%3.65-0.68%3.72-1.14%-0.13%
2022-12-163.653.703.613.660.55%0.11%-2.84%12,592,80046,036,00070%3.660.47%3.65-0.55%3.67-0.60%3.77-0.34%0.05%
2022-12-153.653.673.613.640.00%0.03%-3.70%10,762,90039,165,00058%3.64-0.36%3.67-0.30%3.69-0.59%3.78-0.32%0.11%
2022-12-143.723.733.623.64-1.89%-0.33%-4.01%15,724,70057,427,00081%3.65-1.72%3.68-1.00%3.71-0.99%3.79-0.47%0.17%
2022-12-133.663.763.643.711.37%-0.16%-2.62%13,888,80051,605,00069%3.720.98%3.72-0.46%3.75-0.85%3.81-0.18%0.25%
2022-12-123.723.793.643.66-2.14%-0.54%-4.11%15,261,60056,162,00069%3.68-1.95%3.74-1.19%3.78-1.25%3.820.00%0.31%
2022-12-093.793.833.723.74-0.80%-0.35%-2.02%17,868,20067,051,00079%3.75-0.77%3.78-1.02%3.83-0.26%3.820.08%0.32%
2022-12-083.803.823.753.77-0.79%-0.32%-1.15%11,405,10043,138,00048%3.78-0.42%3.82-0.96%3.84-0.05%3.810.18%0.34%
2022-12-073.803.913.743.80-1.04%0.05%-0.18%26,220,70099,577,000106%3.80-1.73%3.86-0.28%3.84-0.31%3.810.34%0.34%
2022-12-063.933.943.833.84-3.03%-0.65%1.21%21,790,60084,214,00087%3.87-1.08%3.870.34%3.860.31%3.790.53%0.32%
2022-12-053.863.963.863.962.86%1.36%4.93%27,160,600106,106,000108%3.912.49%3.850.68%3.841.03%3.770.64%0.27%
2022-12-023.803.863.753.851.58%1.00%2.67%18,289,70069,719,00075%3.81-0.18%3.830.03%3.800.32%3.750.27%0.22%
2022-12-013.833.873.783.79-1.04%-0.76%1.34%18,243,00069,664,00077%3.82-0.75%3.830.74%3.790.42%3.740.30%0.23%
2022-11-303.863.893.813.830.00%-0.47%2.71%23,817,70091,640,00098%3.850.81%3.800.74%3.780.75%3.730.35%0.24%