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:
卓郎智能( 600545.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
2022-05-193.423.473.413.47-0.86%0.81%-0.94%19,521,00067,190,00043%3.44-1.46%3.47-1.36%3.56-1.06%3.500.98%1.50%
2022-05-183.493.543.433.500.57%0.20%0.89%22,171,60077,437,00046%3.490.46%3.52-1.87%3.600.45%3.471.40%1.61%
2022-05-173.573.573.433.48-1.69%0.09%1.72%24,685,50085,829,00048%3.48-2.30%3.59-1.02%3.580.34%3.420.29%1.54%
2022-05-163.643.663.503.54-2.75%-0.53%3.78%41,997,100149,476,00087%3.56-2.44%3.620.72%3.570.73%3.411.19%1.45%
2022-05-133.573.763.543.640.55%-0.22%7.98%64,562,300235,513,000147%3.650.36%3.601.58%3.542.19%3.372.09%1.12%
2022-05-123.333.713.333.627.42%-0.41%9.63%95,487,000347,129,000246%3.645.27%3.543.99%3.474.02%3.303.54%0.72%
2022-05-113.443.573.373.37-2.60%-2.40%5.68%47,259,800163,182,000146%3.451.26%3.411.92%3.332.81%3.191.79%0.24%
2022-05-103.293.493.273.463.59%1.47%10.44%35,170,600119,948,000117%3.412.31%3.341.95%3.241.19%3.131.39%-0.10%
2022-05-093.313.423.273.340.00%0.21%8.09%31,995,800106,654,000109%3.330.94%3.282.66%3.202.20%3.090.78%-0.49%
2022-05-063.123.403.123.341.52%1.15%8.94%55,177,200182,217,000200%3.302.23%3.192.01%3.143.47%3.071.49%-0.72%
2022-05-053.083.353.043.294.78%1.86%8.90%64,109,500207,044,000264%3.235.80%3.136.25%3.034.59%3.022.13%-0.92%
2022-04-293.053.142.903.1410.18%2.85%6.15%59,895,500182,874,000302%3.057.12%2.9510.92%2.903.84%2.960.75%-1.19%
2022-04-282.852.852.852.8510.04%0.00%-2.93%6,410,80018,271,00038%2.8511.98%2.66-1.99%2.79-1.62%2.94-0.68%-1.32%
2022-04-272.552.612.472.590.39%1.77%-12.38%14,532,80036,979,00076%2.55-4.97%2.71-4.78%2.84-2.91%2.96-2.05%-1.28%
2022-04-262.812.832.552.58-7.19%-3.66%-14.51%16,800,50044,997,00090%2.68-7.01%2.85-3.23%2.92-2.83%3.02-1.92%-1.11%
2022-04-252.972.992.762.78-7.64%-3.47%-9.65%17,324,40049,893,00098%2.88-2.11%2.94-1.93%3.01-1.02%3.08-1.25%-0.93%
2022-04-222.913.062.833.013.08%2.31%-3.40%23,011,70067,701,000130%2.94-1.37%3.00-2.35%3.04-1.27%3.12-1.67%-0.80%
2022-04-213.033.102.902.92-6.11%-2.11%-7.86%25,211,00075,192,000140%2.98-4.58%3.07-1.70%3.08-1.66%3.17-2.43%-0.61%
2022-04-203.133.173.083.11-0.96%-0.51%-4.25%13,604,00042,523,00076%3.13-0.92%3.120.29%3.13-0.76%3.25-1.52%-0.35%
2022-04-193.083.253.063.141.62%-0.48%-4.79%17,808,30056,192,00090%3.162.94%3.120.03%3.15-0.79%3.30-0.57%-0.14%
2022-04-183.063.092.993.090.65%0.82%-6.84%9,791,20030,008,00048%3.07-1.13%3.11-1.80%3.18-0.94%3.32-0.54%-0.04%
2022-04-153.163.193.053.07-4.06%-0.97%-7.95%15,231,30047,221,00068%3.10-2.49%3.17-1.83%3.21-1.57%3.34-0.57%0.03%
2022-04-143.223.243.143.200.31%0.66%-4.59%10,943,00034,784,00049%3.18-1.79%3.23-0.46%3.26-2.07%3.35-0.27%0.12%
2022-04-133.273.303.193.19-3.92%-1.45%-5.14%15,072,60048,784,00065%3.24-0.55%3.25-0.98%3.33-1.63%3.36-0.36%0.24%
2022-04-123.223.323.183.324.08%2.00%-1.63%17,422,80056,719,00070%3.260.40%3.28-2.56%3.38-0.47%3.38-0.09%0.33%
2022-04-113.253.323.183.19-3.33%-1.60%-5.57%18,612,60060,339,00065%3.24-2.32%3.36-2.24%3.40-0.41%3.380.03%0.40%
2022-04-083.383.443.273.30-2.65%-0.57%-2.28%24,610,60081,687,00087%3.32-4.76%3.44-0.66%3.41-0.26%3.380.21%0.42%
2022-04-073.473.623.393.39-3.42%-2.73%0.59%27,679,90096,451,00098%3.49-0.34%3.461.38%3.420.77%3.370.18%0.45%
2022-04-063.393.553.353.513.54%0.37%4.34%30,696,100107,358,000100%3.503.95%3.421.73%3.400.80%3.360.60%0.54%
2022-04-013.383.403.333.390.00%0.77%1.38%16,719,90056,252,00048%3.360.15%3.360.00%3.370.18%3.340.45%0.55%