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:
西藏天路( 600326.SH 上证)
板块 :建筑施工   
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
2022-09-304.634.674.594.62-0.22%-0.13%-4.37%4,920,90022,766,00080%4.63-1.51%4.69-0.53%4.71-0.91%4.83-1.35%-0.87%
2022-09-294.734.774.634.63-1.49%-1.43%-5.45%4,467,40020,982,00068%4.70-0.59%4.71-0.30%4.75-0.79%4.90-0.99%-0.75%
2022-09-284.744.774.684.70-1.26%-0.53%-4.97%5,756,30027,199,00085%4.730.40%4.72-0.86%4.79-0.97%4.95-0.98%-0.63%
2022-09-274.644.764.624.762.59%1.15%-4.70%5,517,50025,964,00081%4.71-0.55%4.77-1.26%4.83-1.02%5.00-1.15%-0.52%
2022-09-264.874.894.504.64-5.31%-1.94%-8.17%10,779,90051,010,000157%4.73-3.90%4.83-2.43%4.88-1.91%5.05-1.98%-0.37%
2022-09-234.934.974.894.90-0.81%-0.49%-4.95%4,363,00021,482,00065%4.92-0.69%4.95-0.56%4.98-1.23%5.16-0.50%-0.13%
2022-09-224.975.004.934.94-1.20%-0.36%-4.65%4,497,20022,297,00067%4.960.12%4.97-0.44%5.04-1.08%5.18-0.42%-0.08%
2022-09-215.015.024.895.00-0.40%0.97%-3.90%6,883,20034,089,000103%4.95-1.36%5.00-1.79%5.10-1.22%5.20-0.65%-0.05%
2022-09-205.025.074.995.020.00%0.00%-4.14%4,688,50023,535,00073%5.02-0.08%5.09-1.32%5.16-1.07%5.24-0.38%0.00%
2022-09-195.075.094.995.02-1.38%-0.08%-4.51%6,715,90033,742,00097%5.02-2.75%5.16-1.51%5.21-1.42%5.26-0.34%0.02%
2022-09-165.285.295.095.09-3.60%-1.47%-3.51%9,258,60047,832,000141%5.17-2.27%5.23-1.56%5.29-0.66%5.28-0.15%0.02%
2022-09-155.335.355.215.28-0.38%-0.11%-0.06%5,938,80031,392,00098%5.29-0.19%5.32-0.51%5.320.00%5.280.23%-0.02%
2022-09-145.295.335.265.30-0.93%0.08%0.55%5,176,40027,412,00086%5.30-1.34%5.340.04%5.320.02%5.270.17%-0.10%
2022-09-135.385.415.335.35-0.37%-0.34%1.67%5,692,30030,554,00094%5.370.24%5.340.45%5.320.47%5.260.36%-0.20%
2022-09-095.275.405.275.371.51%0.28%2.42%9,984,20053,468,000165%5.361.36%5.320.70%5.300.78%5.240.38%-0.31%
2022-09-085.295.335.255.290.19%0.13%1.28%4,660,40024,622,00082%5.280.23%5.280.19%5.260.36%5.220.02%-0.44%
2022-09-075.285.315.245.280.00%0.17%1.11%4,416,50023,280,00074%5.27-0.32%5.270.46%5.240.35%5.22-0.17%-0.46%
2022-09-065.335.335.275.280.00%-0.15%0.94%4,874,10025,772,00076%5.290.48%5.250.56%5.220.29%5.23-0.15%-0.46%
2022-09-055.185.355.185.281.54%0.32%0.78%9,267,20048,773,000142%5.261.68%5.220.83%5.210.52%5.24-0.15%-0.43%
2022-09-025.175.215.155.200.58%0.46%-0.90%4,798,00024,836,00077%5.18-0.04%5.18-0.14%5.18-0.23%5.25-0.34%-0.41%
2022-09-015.165.235.145.170.19%-0.15%-1.80%5,340,50027,652,00087%5.180.14%5.180.06%5.19-0.35%5.27-0.53%-0.36%
2022-08-315.215.235.145.16-0.77%-0.21%-2.51%6,192,50032,019,00098%5.17-0.48%5.18-0.42%5.21-0.63%5.29-0.62%-0.28%
2022-08-305.205.255.165.20-0.19%0.08%-2.37%6,048,70031,432,00096%5.200.48%5.20-0.44%5.24-0.55%5.33-0.78%-0.17%
2022-08-295.175.215.115.21-0.38%0.75%-2.94%6,113,10031,609,00091%5.17-1.32%5.22-0.95%5.27-0.70%5.37-0.74%-0.03%
2022-08-265.265.275.225.23-0.76%-0.19%-3.29%5,405,90028,328,00077%5.24-0.32%5.27-0.58%5.31-0.53%5.41-0.92%0.07%
2022-08-255.275.295.225.270.00%0.25%-3.44%7,202,30037,865,00086%5.26-0.94%5.31-0.73%5.34-0.82%5.46-0.24%0.24%
2022-08-245.375.415.255.27-1.68%-0.70%-3.67%9,003,80047,786,000109%5.31-0.97%5.34-0.85%5.38-0.98%5.47-0.15%0.25%
2022-08-235.405.405.345.36-0.92%0.02%-2.17%5,997,20032,139,00077%5.36-0.59%5.39-0.70%5.43-0.80%5.480.17%0.24%
2022-08-225.395.425.365.410.19%0.35%-1.10%4,940,70026,635,00062%5.39-0.79%5.43-0.79%5.48-0.45%5.470.07%0.19%
2022-08-195.435.485.405.400.00%-0.63%-1.21%3,996,40021,715,00050%5.43-0.31%5.47-0.60%5.50-0.63%5.470.18%0.16%