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:
精工钢构( 600496.SH 上证)
板块 :建筑施工   
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
2022-09-303.894.033.894.002.56%0.53%1.94%26,035,800103,599,000148%3.981.79%3.940.95%3.910.41%3.92-0.31%-0.62%
2022-09-293.873.943.873.901.30%-0.23%-0.91%16,784,40065,617,00089%3.910.18%3.900.52%3.90-0.10%3.94-0.76%-0.63%
2022-09-283.903.953.853.85-1.03%-1.33%-2.92%14,708,80057,389,00075%3.900.13%3.88-0.18%3.90-0.13%3.97-0.78%-0.54%
2022-09-273.843.963.823.892.37%-0.18%-2.68%23,381,60091,114,000116%3.901.22%3.89-0.26%3.90-0.31%4.00-1.09%-0.44%
2022-09-263.903.933.783.80-3.31%-1.30%-5.96%20,222,50077,853,00098%3.85-2.04%3.90-0.92%3.92-0.61%4.04-1.30%-0.28%
2022-09-233.953.973.883.93-0.25%0.00%-4.01%14,878,50058,474,00069%3.93-0.36%3.94-0.18%3.94-0.88%4.09-0.80%-0.09%
2022-09-223.953.973.923.94-0.76%-0.10%-4.53%12,230,70048,238,00052%3.940.28%3.940.00%3.98-1.14%4.13-0.34%0.05%
2022-09-213.913.993.873.971.02%0.94%-4.13%14,396,80056,620,00060%3.93-0.43%3.94-1.20%4.02-1.16%4.14-0.36%0.09%
2022-09-203.973.993.923.93-0.76%-0.51%-5.44%16,618,10065,634,00067%3.950.20%3.99-1.58%4.07-1.38%4.16-0.26%0.12%
2022-09-193.953.993.873.960.00%0.46%-4.97%18,762,20073,954,00074%3.94-2.33%4.05-1.72%4.13-1.48%4.17-0.17%0.12%
2022-09-164.174.173.963.96-5.04%-1.88%-5.13%33,892,800136,802,000135%4.04-3.45%4.13-2.39%4.19-1.30%4.17-0.41%0.09%
2022-09-154.234.274.114.17-0.95%-0.24%-0.50%21,510,20089,914,00095%4.18-0.85%4.23-0.82%4.24-0.07%4.190.14%0.09%
2022-09-144.224.254.194.21-1.64%-0.14%0.60%20,278,90085,493,00092%4.22-1.52%4.26-0.05%4.250.21%4.190.19%0.02%
2022-09-134.294.304.264.280.23%-0.02%2.47%22,282,30095,386,000104%4.280.12%4.260.50%4.240.69%4.180.51%-0.04%
2022-09-094.264.334.234.270.23%-0.14%2.74%29,540,400126,326,000141%4.280.85%4.240.86%4.211.13%4.160.56%-0.12%
2022-09-084.204.284.184.261.67%0.47%3.07%33,431,200141,764,000167%4.241.31%4.211.33%4.160.85%4.130.63%-0.20%
2022-09-074.204.214.164.190.48%0.12%2.02%17,006,20071,175,00088%4.190.43%4.151.00%4.130.39%4.110.07%-0.30%
2022-09-064.184.194.134.170.97%0.07%1.61%20,969,20087,384,000101%4.171.59%4.110.42%4.110.24%4.10-0.07%-0.33%
2022-09-054.054.154.054.131.47%0.68%0.56%19,073,60078,249,00089%4.100.91%4.090.07%4.100.20%4.11-0.27%-0.34%
2022-09-024.084.114.044.07-0.49%0.12%-1.17%23,139,00094,058,000107%4.07-1.29%4.09-0.56%4.09-0.20%4.12-0.46%-0.32%
2022-09-014.104.164.084.090.49%-0.68%-1.14%18,121,70074,622,00084%4.120.54%4.110.49%4.100.22%4.14-0.39%-0.27%
2022-08-314.134.144.074.07-1.69%-0.63%-2.00%16,517,80067,654,00073%4.10-0.66%4.09-0.02%4.09-0.22%4.15-0.62%-0.21%
2022-08-304.104.154.094.140.98%0.41%-0.93%17,619,00072,641,00068%4.121.50%4.090.37%4.10-0.37%4.18-0.38%-0.14%
2022-08-294.024.113.994.100.49%0.94%-2.26%18,945,70076,954,00066%4.06-0.88%4.08-0.59%4.11-0.60%4.20-0.29%-0.13%
2022-08-264.144.154.074.08-0.97%-0.44%-3.02%19,475,10079,812,00067%4.100.49%4.10-0.65%4.14-0.65%4.21-0.24%-0.20%
2022-08-254.104.124.034.120.98%1.03%-2.30%24,063,00098,117,00083%4.08-1.14%4.13-0.96%4.17-0.86%4.22-0.35%-0.29%
2022-08-244.204.204.064.08-2.86%-1.09%-3.59%32,076,800132,323,000112%4.13-1.62%4.17-1.12%4.20-0.94%4.23-0.26%-0.41%
2022-08-234.234.234.184.20-0.71%0.17%-1.01%23,025,90096,553,00084%4.19-0.52%4.22-0.54%4.24-0.31%4.24-0.14%-0.46%
2022-08-224.224.244.184.230.24%0.36%-0.45%19,205,30080,957,00072%4.22-0.61%4.24-0.45%4.26-0.02%4.25-0.07%-0.48%
2022-08-194.274.304.214.220.00%-0.50%-0.75%24,682,200104,668,00091%4.24-0.40%4.26-0.14%4.26-0.05%4.250.07%-0.52%