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:
四川路桥( 600039.SH 上证)
板块 :建筑业   
所属成分指数: 中证500
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
2023-01-1110.6810.7610.5810.64-0.65%-0.08%-2.41%9,872,600105,127,00068%10.65-0.98%10.79-0.42%10.82-0.37%10.90-0.09%0.15%
2023-01-1010.8510.9210.6710.71-1.65%-0.40%-1.86%10,425,400112,107,00068%10.75-1.55%10.84-0.41%10.86-0.35%10.910.12%0.13%
2023-01-0910.8511.0410.7710.890.83%-0.29%-0.09%13,886,600151,668,00092%10.921.07%10.880.18%10.90-0.31%10.900.23%0.04%
2023-01-0610.9210.9510.7210.80-1.10%-0.06%-0.69%10,248,600110,749,00070%10.81-0.87%10.86-0.40%10.93-0.21%10.880.18%-0.09%
2023-01-0511.0211.0510.8510.92-0.18%0.17%0.59%11,954,600130,316,00083%10.900.28%10.91-0.49%10.95-0.07%10.860.19%-0.15%
2023-01-0410.9510.9610.7910.940.09%0.63%0.97%13,648,300148,377,00097%10.87-0.65%10.96-0.19%10.960.08%10.840.20%-0.21%
2023-01-0311.1011.1010.8510.93-1.71%-0.11%1.08%16,024,100175,342,000117%10.94-0.83%10.98-0.05%10.950.42%10.810.27%-0.28%
2022-12-3011.0311.1410.8811.120.82%0.79%3.12%20,763,000229,084,000155%11.030.65%10.990.60%10.910.79%10.780.24%-0.37%
2022-12-2910.9011.1010.8011.030.27%0.62%2.53%19,927,200218,437,000160%10.960.04%10.920.94%10.820.88%10.760.24%-0.42%
2022-12-2810.9011.0510.8611.000.09%0.38%2.50%14,686,800160,931,000129%10.960.98%10.821.21%10.730.77%10.73-0.07%-0.49%
2022-12-2710.6510.9910.6510.993.48%1.27%2.34%19,187,300208,216,000163%10.852.72%10.691.68%10.640.91%10.74-0.31%-0.53%
2022-12-2610.5210.6210.4510.620.95%0.52%-1.41%10,468,500110,598,00087%10.570.99%10.51-0.11%10.55-0.36%10.77-0.82%-0.54%
2022-12-2310.4110.5610.3010.520.67%0.56%-3.14%7,788,00081,467,00055%10.46-0.36%10.52-0.39%10.59-0.83%10.86-1.02%-0.52%
2022-12-2210.5610.6310.4010.45-1.23%-0.47%-4.77%9,071,10095,235,00053%10.50-0.96%10.57-0.67%10.68-0.59%10.97-0.46%-0.46%
2022-12-2110.6810.8310.5210.580.38%-0.20%-4.03%9,289,90098,478,00051%10.600.10%10.64-0.96%10.74-0.79%11.02-0.37%-0.44%
2022-12-2010.6510.7010.5110.54-0.85%-0.47%-4.74%10,461,200110,789,00055%10.59-0.95%10.74-0.74%10.82-0.93%11.07-0.46%-0.43%
2022-12-1910.9410.9710.5510.63-3.10%-0.57%-4.37%14,900,800159,302,00076%10.69-2.43%10.82-1.12%10.92-0.97%11.12-0.72%-0.41%
2022-12-1610.8211.0510.8210.970.73%0.12%-2.02%10,473,700114,759,00052%10.960.81%10.94-0.48%11.03-0.81%11.20-0.24%-0.32%
2022-12-1510.9610.9710.8110.89-0.73%0.19%-2.97%9,340,300101,519,00043%10.87-0.91%10.99-0.65%11.12-0.32%11.22-0.46%-0.30%
2022-12-1411.0811.1110.9010.97-1.35%0.01%-2.71%17,607,700193,139,00076%10.97-1.05%11.07-1.05%11.16-0.33%11.28-0.48%-0.24%
2022-12-1311.1111.1611.0011.120.09%0.32%-1.84%17,659,100195,743,00077%11.09-0.27%11.18-0.27%11.19-0.34%11.33-0.41%-0.18%
2022-12-1211.2011.3011.0411.11-1.59%-0.04%-2.34%28,614,100318,042,000124%11.12-1.52%11.21-0.36%11.23-0.79%11.38-0.61%-0.13%
2022-12-0911.2811.4311.2011.290.18%0.03%-1.36%35,301,300398,451,000158%11.290.58%11.25-0.05%11.32-0.12%11.45-0.37%-0.04%
2022-12-0811.1911.3411.1111.270.09%0.43%-1.90%18,199,200204,237,00088%11.220.04%11.26-1.00%11.34-0.62%11.49-0.24%0.02%
2022-12-0711.2511.3711.1511.26-0.62%0.37%-2.22%17,978,800201,687,00088%11.22-1.13%11.37-0.25%11.41-0.64%11.52-0.34%0.09%
2022-12-0611.4711.5511.2811.33-1.22%-0.14%-1.95%16,285,300184,771,00078%11.35-1.48%11.40-0.58%11.48-0.45%11.56-0.19%0.17%
2022-12-0511.4011.6511.3611.470.88%-0.40%-0.92%22,714,300261,572,000100%11.521.66%11.47-0.27%11.53-0.35%11.580.12%0.25%
2022-12-0211.3811.4611.2011.37-0.44%0.37%-1.67%23,482,100266,012,000108%11.33-1.96%11.50-0.98%11.57-0.54%11.56-0.04%0.25%
2022-12-0111.7411.7511.4211.42-2.64%-1.16%-1.27%25,197,400291,134,000124%11.55-0.82%11.61-0.51%11.64-0.04%11.570.11%0.25%
2022-11-3011.6811.7511.5511.730.00%0.70%1.52%17,726,300206,485,00095%11.65-0.07%11.670.07%11.640.04%11.550.13%0.24%