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
2023-01-112.852.862.802.81-1.40%-0.92%-1.40%6,377,40018,084,00093%2.84-1.08%2.86-0.24%2.86-0.35%2.85-0.11%-0.37%
2023-01-102.892.902.852.85-1.38%-0.59%-0.11%4,409,80012,644,00067%2.87-0.21%2.87-0.11%2.870.07%2.850.00%-0.43%
2023-01-092.862.912.852.891.40%0.59%1.30%9,649,90027,724,000147%2.870.46%2.87-0.14%2.870.46%2.850.14%-0.50%
2023-01-062.872.892.842.85-0.70%-0.35%0.04%7,203,30020,600,000118%2.86-0.63%2.870.00%2.860.42%2.85-0.11%-0.60%
2023-01-052.892.892.872.87-0.69%-0.28%0.63%6,402,80018,426,000108%2.88-0.24%2.870.81%2.850.32%2.85-0.14%-0.67%
2023-01-042.882.902.862.890.70%0.17%1.19%6,415,00018,505,000108%2.890.91%2.850.99%2.840.14%2.86-0.21%-0.73%
2023-01-032.832.882.832.871.41%0.38%0.28%6,173,70017,649,000102%2.861.71%2.820.25%2.830.07%2.86-0.56%-0.78%
2022-12-302.822.832.792.830.71%0.68%-1.67%6,559,70018,441,000102%2.810.32%2.82-0.57%2.83-0.25%2.88-0.86%-0.79%
2022-12-292.812.832.772.810.00%0.29%-3.20%7,107,80019,918,000109%2.80-1.13%2.83-0.70%2.84-0.70%2.90-1.02%-0.72%
2022-12-282.872.882.802.81-2.43%-0.85%-4.19%7,269,10020,601,000112%2.83-1.29%2.85-0.25%2.86-0.76%2.93-0.85%-0.61%
2022-12-272.872.882.852.880.70%0.31%-2.64%4,871,10013,986,00077%2.870.42%2.86-0.24%2.88-0.55%2.96-0.67%-0.53%
2022-12-262.842.872.842.860.70%0.03%-3.96%4,019,10011,492,00062%2.860.42%2.87-0.73%2.90-0.82%2.98-0.77%-0.44%
2022-12-232.872.882.822.84-0.70%-0.25%-5.36%4,858,20013,829,00068%2.85-1.35%2.89-0.96%2.92-1.22%3.00-0.83%-0.33%
2022-12-222.942.942.842.86-1.04%-0.90%-5.49%6,097,90017,600,00082%2.89-1.13%2.92-1.05%2.96-1.14%3.03-0.82%-0.22%
2022-12-212.912.962.882.89-1.37%-0.99%-5.28%6,368,50018,591,00084%2.92-0.61%2.95-1.31%2.99-0.86%3.05-0.72%-0.11%
2022-12-202.922.972.912.93-0.34%-0.24%-4.65%7,025,70020,635,00090%2.94-1.24%2.99-1.39%3.02-1.02%3.07-0.68%-0.01%
2022-12-193.033.052.932.94-3.29%-1.14%-4.98%8,358,40024,855,000105%2.97-2.49%3.03-1.21%3.05-0.98%3.09-0.67%0.09%
2022-12-163.073.083.023.04-0.98%-0.33%-2.41%6,788,70020,703,00083%3.05-0.59%3.06-0.46%3.08-0.55%3.12-0.13%0.21%
2022-12-153.063.093.043.070.33%0.07%-1.57%6,926,00021,250,00078%3.07-0.29%3.08-0.36%3.09-0.51%3.120.00%0.25%
2022-12-143.083.103.053.06-0.97%-0.55%-1.89%5,458,80016,794,00061%3.08-0.45%3.09-0.55%3.11-0.42%3.120.00%0.25%
2022-12-133.083.113.073.090.65%-0.03%-0.93%6,297,00019,466,00070%3.09-0.13%3.11-0.51%3.12-0.32%3.120.23%0.25%
2022-12-123.123.153.063.07-1.92%-0.81%-1.35%9,219,40028,536,00099%3.10-1.12%3.12-0.61%3.13-0.38%3.110.32%0.22%
2022-12-093.143.173.113.13-0.32%0.00%0.90%7,691,80024,075,00085%3.13-0.48%3.14-0.19%3.150.29%3.100.23%0.16%
2022-12-083.153.193.113.14-0.32%-0.16%1.45%7,917,10024,903,00090%3.15-0.10%3.15-0.06%3.140.32%3.100.29%0.11%
2022-12-073.153.163.133.150.64%0.06%2.07%8,385,00026,395,00099%3.150.00%3.150.58%3.130.35%3.090.36%0.07%
2022-12-063.183.193.133.13-1.26%-0.57%1.79%8,841,70027,830,000105%3.15-0.06%3.130.51%3.120.65%3.080.26%0.02%
2022-12-053.113.183.113.171.60%0.63%3.36%11,780,90037,112,000136%3.151.45%3.120.81%3.101.11%3.070.56%-0.02%
2022-12-023.063.153.063.121.96%0.48%2.30%14,089,80043,742,000164%3.110.91%3.090.88%3.060.72%3.050.26%-0.11%
2022-12-013.093.103.063.06-0.33%-0.55%0.59%7,409,50022,801,00093%3.080.07%3.061.02%3.040.30%3.040.03%-0.13%
2022-11-303.103.113.053.070.00%-0.16%0.95%6,598,80020,289,00084%3.080.95%3.030.46%3.030.23%3.04-0.03%-0.12%