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:
克劳斯( 600579.SH 上证)
板块 :橡胶制造   
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
2022-09-305.775.775.635.65-1.22%-0.91%-5.14%1,602,6009,138,00061%5.70-1.08%5.79-1.26%5.84-1.00%5.96-0.63%-0.98%
2022-09-295.805.925.715.72-1.38%-0.76%-4.57%2,167,30012,492,00079%5.76-2.04%5.86-0.48%5.90-1.22%5.99-0.98%-0.99%
2022-09-286.016.015.795.80-2.68%-1.43%-4.18%2,036,70011,984,00067%5.88-0.86%5.89-0.78%5.97-0.65%6.05-1.03%-1.03%
2022-09-275.866.005.805.962.76%0.42%-2.55%2,387,10014,168,00074%5.941.33%5.94-1.08%6.01-0.38%6.12-0.73%-1.01%
2022-09-265.965.965.755.80-3.01%-0.97%-5.86%2,699,00015,808,00084%5.86-2.68%6.00-1.33%6.03-0.27%6.16-1.00%-0.99%
2022-09-236.086.135.945.98-1.64%-0.63%-3.90%2,771,70016,679,00089%6.02-2.02%6.08-0.25%6.05-0.46%6.22-1.02%-0.92%
2022-09-226.076.216.066.08-1.30%-1.01%-3.29%2,510,90015,422,00081%6.140.76%6.101.11%6.08-0.62%6.29-1.23%-0.83%
2022-09-216.136.186.006.161.15%1.05%-3.22%2,582,60015,743,00079%6.100.59%6.03-0.35%6.11-1.26%6.37-1.10%-0.76%
2022-09-205.936.155.936.092.87%0.50%-5.38%2,768,90016,779,00082%6.061.71%6.05-1.29%6.19-1.10%6.44-0.91%-0.72%
2022-09-196.016.135.885.92-2.31%-0.64%-8.85%3,380,20020,138,000101%5.96-3.22%6.13-2.48%6.26-1.79%6.50-1.20%-0.69%
2022-09-166.216.246.046.06-1.94%-1.56%-7.82%2,892,20017,803,00091%6.16-1.09%6.29-1.50%6.38-1.56%6.57-0.71%-0.66%
2022-09-156.456.496.086.18-4.04%-0.71%-6.66%5,498,20034,220,000178%6.22-4.01%6.38-2.79%6.48-2.97%6.62-1.34%-0.71%
2022-09-146.646.646.416.44-3.88%-0.68%-4.04%3,697,50023,976,000134%6.48-2.88%6.57-1.74%6.67-1.45%6.71-0.90%-0.68%
2022-09-136.636.736.636.701.21%0.36%-1.06%1,710,60011,420,00062%6.680.88%6.68-1.10%6.77-0.29%6.77-0.51%-0.70%
2022-09-096.726.726.576.62-0.75%0.03%-2.75%2,253,70014,915,00067%6.62-1.83%6.76-1.05%6.79-0.29%6.81-0.24%-0.74%
2022-09-086.806.906.666.67-1.91%-1.05%-2.24%2,620,50017,665,00075%6.74-1.62%6.83-0.37%6.810.25%6.82-0.21%-0.84%
2022-09-076.936.976.756.80-1.59%-0.76%-0.54%3,659,60025,077,00097%6.85-0.31%6.850.53%6.800.64%6.84-0.51%-0.91%
2022-09-066.906.956.786.911.02%0.54%0.55%3,007,90020,672,00073%6.870.70%6.821.34%6.75-0.30%6.87-0.71%-0.94%
2022-09-056.766.876.766.841.18%0.22%-1.17%1,945,50013,279,00043%6.831.38%6.730.63%6.77-0.66%6.92-0.58%-1.01%
2022-09-026.696.786.626.761.81%0.42%-2.89%2,172,20014,624,00044%6.731.36%6.69-1.26%6.82-0.19%6.96-0.90%-1.07%
2022-09-016.626.736.586.640.30%-0.03%-5.47%2,424,00016,100,00043%6.64-0.66%6.77-1.31%6.83-0.44%7.02-1.22%-0.99%
2022-08-316.806.846.616.62-3.22%-0.99%-6.90%3,006,30020,099,00046%6.69-3.09%6.86-0.41%6.86-0.94%7.11-1.06%-0.85%
2022-08-307.017.136.786.84-2.84%-0.86%-4.83%4,348,00029,997,00062%6.90-0.17%6.890.12%6.93-0.94%7.19-1.09%-0.71%
2022-08-296.557.136.557.044.45%1.87%-3.11%6,981,10048,246,00092%6.911.08%6.88-0.84%6.99-0.92%7.27-0.94%-0.55%
2022-08-266.846.966.716.74-1.61%-1.42%-8.11%4,099,80028,030,00049%6.84-0.55%6.94-1.64%7.06-1.34%7.34-1.17%-0.44%
2022-08-257.057.066.786.85-1.86%-0.36%-7.71%6,147,90042,265,00063%6.88-2.65%7.05-1.56%7.15-1.79%7.42-0.93%-0.29%
2022-08-247.237.286.956.98-3.19%-1.16%-6.83%6,548,00046,239,00062%7.06-2.34%7.17-1.46%7.28-1.29%7.49-0.78%-0.16%
2022-08-237.367.367.157.21-1.77%-0.29%-4.52%5,973,00043,192,00053%7.230.19%7.27-1.14%7.38-1.14%7.55-1.41%-0.04%
2022-08-227.207.347.067.341.66%1.70%-4.17%5,709,10041,205,00041%7.22-1.78%7.36-1.18%7.46-0.47%7.66-1.21%0.30%
2022-08-197.407.537.227.220.00%-1.74%-6.87%7,352,80054,028,00046%7.35-1.18%7.44-1.26%7.50-0.96%7.75-0.05%0.77%