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:
腾达建设( 600512.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
2022-05-193.143.283.113.261.88%1.21%-1.57%70,796,400228,046,00070%3.220.00%3.22-1.50%3.30-1.29%3.31-0.06%-0.66%
2022-05-183.243.263.183.20-0.62%-0.65%-3.44%49,255,400158,643,00047%3.22-0.16%3.27-1.95%3.34-1.10%3.31-0.09%-0.83%
2022-05-173.353.353.183.22-3.88%-0.19%-2.92%65,475,000211,209,00055%3.23-3.93%3.34-1.59%3.38-0.59%3.32-0.78%-1.19%
2022-05-163.403.433.323.35-0.89%-0.24%0.21%64,235,300215,691,00055%3.36-1.50%3.39-0.59%3.400.80%3.34-0.71%-1.32%
2022-05-133.413.513.363.38-0.59%-0.85%0.39%83,598,800285,006,00069%3.410.32%3.410.32%3.371.48%3.37-0.21%-1.51%
2022-05-123.323.453.303.402.10%0.06%0.77%103,315,800351,061,00085%3.40-0.67%3.401.37%3.320.61%3.37-0.27%-1.86%
2022-05-113.453.533.333.33-2.92%-2.66%-1.57%134,401,300459,830,000114%3.421.09%3.352.66%3.300.67%3.38-0.21%-2.09%
2022-05-103.293.603.253.433.00%1.36%1.18%172,018,500582,032,000153%3.384.16%3.271.84%3.28-0.52%3.39-0.53%-2.15%
2022-05-093.103.333.073.339.90%2.49%-2.29%134,083,100435,693,000123%3.254.87%3.21-1.05%3.30-2.11%3.41-1.76%-2.15%
2022-05-063.183.183.023.03-7.06%-2.19%-12.65%103,747,900321,379,00093%3.10-5.26%3.24-3.68%3.37-2.01%3.47-2.01%-1.99%
2022-05-053.253.333.203.26-1.51%-0.31%-7.91%96,599,300315,861,00094%3.27-1.06%3.37-2.72%3.44-1.32%3.54-1.75%-1.78%
2022-04-293.283.423.283.31-9.07%0.15%-8.13%192,969,300637,810,000189%3.31-8.32%3.46-3.43%3.48-2.66%3.60-3.69%-1.62%
2022-04-283.593.683.503.64-0.82%0.97%-2.70%87,980,400317,166,00095%3.61-0.28%3.580.48%3.580.06%3.74-2.09%-1.27%
2022-04-273.563.693.513.674.26%1.52%-3.95%111,100,900401,579,000110%3.622.90%3.570.62%3.57-1.35%3.82-2.63%-1.05%
2022-04-263.463.613.413.522.03%0.20%-10.30%76,352,400268,245,00064%3.51-1.01%3.54-0.87%3.62-1.92%3.92-3.64%-0.77%
2022-04-253.493.653.423.45-3.63%-2.79%-15.28%80,972,500287,385,00053%3.55-0.76%3.58-2.91%3.69-2.20%4.07-2.56%-0.28%
2022-04-223.503.643.463.581.13%0.11%-14.33%63,309,000226,405,00033%3.58-0.67%3.68-2.46%3.78-2.91%4.18-0.88%0.16%
2022-04-213.723.733.523.54-5.35%-1.67%-16.03%85,490,700307,755,00040%3.60-6.15%3.78-3.08%3.89-3.11%4.22-0.47%0.39%
2022-04-203.963.963.743.74-5.79%-2.50%-11.71%89,687,700344,060,00044%3.84-2.32%3.90-2.41%4.02-2.15%4.24-0.24%0.44%
2022-04-193.923.973.873.970.76%1.09%-6.50%62,714,500246,281,00032%3.93-0.13%3.99-1.97%4.10-2.93%4.250.09%0.46%
2022-04-183.904.053.823.94-0.25%0.20%-7.12%84,577,700332,587,00042%3.93-2.99%4.07-1.95%4.23-1.84%4.24-0.14%0.45%
2022-04-154.134.183.953.95-5.50%-2.54%-7.02%145,573,200589,949,00075%4.05-2.76%4.15-3.44%4.31-0.53%4.25-0.17%0.52%
2022-04-144.104.244.084.181.95%0.29%-1.76%149,451,900622,868,00080%4.17-0.95%4.30-1.56%4.330.02%4.260.14%0.62%
2022-04-134.354.404.104.10-8.69%-2.57%-3.51%221,468,800931,901,000124%4.21-4.88%4.37-0.27%4.330.00%4.250.14%0.68%
2022-04-124.294.794.134.493.22%1.49%5.82%324,118,4001,433,798,000193%4.420.20%4.381.37%4.331.64%4.241.27%0.78%
2022-04-114.314.704.214.350.46%-1.47%3.82%376,701,3001,663,199,000238%4.423.08%4.323.27%4.262.95%4.191.85%0.82%
2022-04-083.984.333.974.339.90%1.10%5.25%280,720,1001,202,366,000217%4.286.94%4.184.97%4.142.30%4.111.41%0.64%
2022-04-074.034.103.933.94-3.19%-1.62%-2.88%78,128,800312,928,00067%4.01-0.03%3.99-0.85%4.040.00%4.060.05%0.53%
2022-04-063.954.093.924.073.04%1.60%0.37%79,255,200317,533,00067%4.011.39%4.02-1.03%4.04-0.98%4.06-0.05%0.59%
2022-04-014.024.053.903.950.00%-0.03%-2.64%87,771,800346,765,00069%3.95-3.42%4.06-0.37%4.08-0.68%4.060.05%0.70%