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:
龙元建设( 600491.SH 上证)
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
2022-05-195.235.415.155.341.33%0.70%-0.74%29,938,700158,756,00072%5.30-0.45%5.27-0.49%5.33-0.91%5.380.09%0.62%
2022-05-185.255.455.205.270.96%-1.07%-1.95%33,712,300179,591,00083%5.332.66%5.29-0.82%5.38-1.47%5.380.41%0.55%
2022-05-175.395.395.105.22-3.15%0.60%-2.48%40,146,200208,336,00096%5.19-4.16%5.34-2.47%5.46-0.89%5.350.23%0.31%
2022-05-165.515.545.315.39-1.10%-0.44%0.92%25,121,100136,016,00065%5.41-0.46%5.47-1.33%5.510.70%5.340.87%0.10%
2022-05-135.575.595.365.45-1.98%0.20%2.93%39,538,700215,046,000101%5.44-2.02%5.550.16%5.470.98%5.301.01%-0.32%
2022-05-125.555.675.415.561.09%0.16%6.07%34,949,800193,998,00094%5.55-1.11%5.541.43%5.420.82%5.241.10%-0.69%
2022-05-115.635.755.495.50-2.65%-2.01%6.08%60,228,500338,077,000170%5.612.71%5.463.02%5.372.32%5.191.73%-1.10%
2022-05-105.135.765.085.657.82%3.39%10.85%69,810,100381,524,000218%5.474.55%5.302.73%5.252.86%5.101.60%-1.50%
2022-05-095.065.345.065.245.43%0.25%4.44%41,468,400216,736,000141%5.234.23%5.161.24%5.101.67%5.02-0.20%-1.80%
2022-05-065.105.104.924.97-4.24%-0.90%-1.13%30,368,300152,312,000103%5.02-3.82%5.100.36%5.020.93%5.03-0.59%-1.89%
2022-05-055.195.305.175.190.39%-0.46%2.63%26,877,200140,139,00097%5.212.78%5.082.19%4.971.37%5.06-0.63%-1.90%
2022-04-295.015.204.965.173.19%1.91%1.59%33,889,900171,925,000116%5.072.46%4.972.03%4.910.64%5.09-2.00%-1.96%
2022-04-284.925.054.845.011.01%1.19%-3.52%28,297,500140,106,00087%4.951.43%4.870.77%4.88-0.87%5.19-1.93%-1.83%
2022-04-274.784.994.734.964.64%1.62%-6.33%35,561,300173,564,000105%4.882.22%4.83-0.31%4.92-2.30%5.30-3.25%-1.63%
2022-04-264.734.944.684.741.50%-0.73%-13.39%29,357,100140,182,00076%4.78-1.12%4.85-2.87%5.04-2.37%5.47-2.67%-1.32%
2022-04-254.904.994.664.67-6.22%-3.29%-16.95%26,270,100126,865,00064%4.83-2.82%4.99-3.98%5.16-2.53%5.62-3.02%-1.01%
2022-04-224.935.074.854.98-0.20%0.22%-14.11%20,878,600103,750,00046%4.97-3.20%5.20-2.11%5.29-3.10%5.80-2.26%-0.62%
2022-04-215.345.344.984.99-7.25%-2.79%-15.88%32,538,800167,014,00067%5.13-5.77%5.31-2.25%5.46-2.92%5.93-1.50%-0.32%
2022-04-205.405.625.305.38-0.37%-1.23%-10.66%27,411,100149,306,00059%5.450.96%5.43-2.39%5.62-2.53%6.02-1.07%-0.14%
2022-04-195.405.455.355.400.19%0.09%-11.29%22,310,500120,371,00046%5.40-0.86%5.56-2.56%5.77-2.10%6.09-0.70%-0.02%
2022-04-185.585.605.355.39-4.60%-0.96%-12.07%34,567,300188,102,00071%5.44-4.94%5.71-3.34%5.89-3.14%6.13-1.18%0.05%
2022-04-155.845.905.565.65-4.56%-1.31%-8.92%49,617,500284,081,000101%5.73-4.31%5.91-2.65%6.09-2.56%6.20-0.72%0.22%
2022-04-145.956.145.905.92-0.17%-1.05%-5.25%31,332,100187,468,00065%5.98-0.50%6.07-2.35%6.25-0.67%6.250.10%0.34%
2022-04-136.256.275.855.93-6.47%-1.38%-5.00%62,680,200376,925,000127%6.01-3.06%6.21-2.77%6.29-1.33%6.24-0.19%0.30%
2022-04-126.246.396.006.341.12%2.21%1.38%44,489,800275,988,00092%6.20-3.83%6.39-0.68%6.37-0.14%6.250.42%0.30%
2022-04-116.666.676.236.27-3.83%-2.79%0.67%55,580,900358,499,000123%6.45-0.48%6.440.59%6.380.63%6.230.88%0.22%
2022-04-086.306.566.306.524.49%0.60%5.60%56,004,000362,976,000132%6.482.53%6.401.78%6.341.44%6.170.78%0.00%
2022-04-076.346.456.236.24-2.19%-1.28%1.86%29,739,300187,977,00073%6.32-0.16%6.290.05%6.250.95%6.130.25%-0.08%
2022-04-066.196.406.176.382.74%0.77%4.40%37,807,000239,369,00095%6.332.26%6.281.08%6.190.67%6.110.16%-0.10%
2022-04-016.216.276.126.210.00%0.31%1.79%29,944,400185,376,00073%6.19-1.68%6.220.91%6.150.79%6.100.02%-0.12%