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
2022-05-1910.2610.3410.0510.320.49%1.01%0.51%17,767,800181,526,00068%10.22-0.74%10.220.12%10.22-0.11%10.27-0.41%0.53%
2022-05-1810.4010.4010.2210.27-0.48%-0.22%-0.39%19,271,800198,365,00068%10.291.30%10.210.16%10.23-0.44%10.31-0.09%0.63%
2022-05-1710.1610.339.9810.321.57%1.56%0.01%21,772,900221,238,00069%10.16-0.16%10.19-0.39%10.27-0.10%10.320.08%0.69%
2022-05-1610.2610.3410.1110.16-0.97%-0.17%-1.46%19,075,300194,133,00055%10.18-0.76%10.23-0.93%10.28-0.14%10.310.57%0.70%
2022-05-1310.2610.3610.1510.26-0.10%0.05%0.07%16,363,600167,804,00043%10.26-0.09%10.330.22%10.300.02%10.250.88%0.64%
2022-05-1210.2810.4410.1210.27-0.68%0.06%1.04%23,147,600237,593,00056%10.26-1.27%10.31-0.05%10.30-0.57%10.160.94%0.45%
2022-05-1110.4010.6010.2310.34-0.86%-0.54%2.69%39,789,400413,669,00091%10.401.41%10.310.46%10.360.07%10.071.16%0.17%
2022-05-1010.0910.499.9110.431.96%1.75%4.78%47,572,100487,665,000106%10.25-0.34%10.26-1.20%10.350.16%9.951.52%-0.19%
2022-05-0910.3010.4610.2010.230.39%-0.54%4.33%20,494,100210,802,00045%10.290.17%10.39-0.08%10.331.05%9.810.33%-0.60%
2022-05-0610.3010.4610.1410.19-3.14%-0.77%4.27%33,811,700347,205,00073%10.27-2.54%10.400.42%10.231.48%9.770.28%-0.72%
2022-05-0510.4510.6810.3610.520.57%-0.16%7.94%41,551,200437,843,00095%10.541.67%10.352.20%10.082.08%9.750.64%-0.79%
2022-04-2910.3010.5210.1910.462.15%0.93%8.01%45,275,100469,252,000108%10.361.70%10.132.55%9.871.94%9.680.47%-0.88%
2022-04-289.8810.439.8210.241.89%0.48%6.24%49,675,300506,237,000121%10.192.89%9.882.41%9.682.53%9.640.21%-0.97%
2022-04-279.8010.069.5110.054.69%1.46%4.48%59,722,800591,582,000149%9.913.60%9.652.11%9.440.84%9.62-0.04%-1.00%
2022-04-269.319.939.179.603.34%0.41%-0.24%53,758,900514,012,000142%9.561.12%9.452.27%9.37-0.05%9.62-0.99%-0.97%
2022-04-259.289.689.189.29-1.80%-1.75%-4.41%56,719,900536,268,000155%9.461.38%9.24-0.19%9.37-0.44%9.72-1.83%-0.86%
2022-04-228.969.558.969.468.49%1.44%-4.44%53,564,200499,541,000148%9.334.51%9.26-0.97%9.41-1.59%9.90-2.45%-0.61%
2022-04-219.379.408.668.72-7.72%-2.29%-14.08%54,278,000484,353,000141%8.92-7.54%9.35-4.88%9.56-4.22%10.15-2.56%-0.26%
2022-04-2010.0110.039.449.45-5.22%-2.09%-9.27%36,078,000348,223,000106%9.65-3.40%9.83-2.07%9.98-1.82%10.42-0.96%0.05%
2022-04-1910.0010.089.899.97-0.10%-0.22%-5.20%18,537,100185,225,00058%9.990.06%10.03-0.98%10.17-1.11%10.52-0.33%0.15%
2022-04-1810.0210.149.849.98-0.50%-0.06%-5.42%20,206,100201,772,00060%9.99-1.10%10.13-1.19%10.28-1.81%10.55-0.33%0.20%
2022-04-1510.2710.3210.0110.03-2.90%-0.66%-5.26%28,049,500283,203,00083%10.10-1.61%10.26-1.50%10.47-1.75%10.59-0.41%0.24%
2022-04-1410.4010.4910.0410.33-0.48%0.66%-2.83%31,163,300319,783,00087%10.26-1.75%10.41-2.22%10.66-0.76%10.63-0.11%0.41%
2022-04-1310.5910.5910.3710.38-2.90%-0.62%-2.47%22,363,600233,594,00067%10.45-0.77%10.65-1.35%10.74-0.05%10.640.26%0.42%
2022-04-1210.6410.7610.3310.69-0.47%1.56%0.71%33,842,700356,236,000103%10.53-3.05%10.79-0.55%10.75-0.11%10.620.14%0.29%
2022-04-1111.2511.2510.7010.74-2.36%-1.08%1.32%40,945,900444,569,000137%10.86-0.52%10.850.76%10.760.57%10.600.62%0.13%
2022-04-0810.6511.1010.6511.004.07%0.79%4.41%52,542,500573,460,000192%10.911.68%10.771.51%10.700.90%10.541.08%-0.08%
2022-04-0710.5510.9410.4710.57-0.56%-1.53%1.42%28,785,700309,000,000114%10.731.94%10.610.64%10.600.72%10.420.55%-0.32%
2022-04-0610.6010.6910.3910.630.28%0.95%2.56%26,650,200280,616,000101%10.53-0.34%10.54-0.37%10.530.76%10.37-0.02%-0.50%
2022-04-0110.4110.7010.3210.600.00%0.32%2.25%30,017,100317,165,000114%10.570.30%10.580.70%10.450.65%10.370.18%-0.61%