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
2021-09-247.587.977.397.873.96%2.15%3.63%13,361,200102,931,00099%7.702.50%7.570.77%7.680.56%7.59-0.11%0.90%
2021-09-237.347.707.347.572.71%0.72%-0.42%10,452,60078,565,00068%7.521.13%7.52-2.66%7.64-0.30%7.600.48%1.24%
2021-09-227.317.757.227.37-2.25%-0.83%-2.59%8,058,60059,890,00049%7.43-2.02%7.720.07%7.66-0.49%7.570.71%1.36%
2021-09-177.707.837.397.54-3.58%-0.59%0.36%9,621,40072,978,00056%7.59-4.19%7.720.04%7.701.22%7.510.79%1.49%
2021-09-167.558.247.457.824.27%-1.23%4.91%18,645,100147,613,000114%7.925.98%7.711.19%7.611.10%7.451.51%1.48%
2021-09-157.497.657.307.500.81%0.40%2.14%10,069,20075,220,00060%7.47-2.37%7.621.59%7.52-0.74%7.340.95%1.40%
2021-09-148.398.397.407.44-4.49%-2.76%2.28%22,329,000170,846,000136%7.65-1.65%7.500.40%7.581.16%7.271.25%1.41%
2021-09-137.797.797.517.7910.03%0.14%8.44%5,661,60044,044,00039%7.788.71%7.47-0.86%7.491.30%7.180.97%1.36%
2021-09-107.467.497.057.08-4.19%-1.06%-0.49%14,098,800100,889,00089%7.16-5.64%7.540.01%7.400.65%7.120.57%1.29%
2021-09-097.968.007.357.39-7.16%-2.56%4.45%24,522,500185,975,000170%7.58-1.46%7.542.14%7.352.21%7.081.92%1.31%
2021-09-087.337.967.167.969.94%3.43%14.66%27,212,200209,421,000215%7.706.28%7.384.67%7.194.11%6.943.30%1.18%
2021-09-077.367.427.157.24-1.76%-0.01%7.74%18,465,700133,710,000159%7.241.93%7.052.64%6.912.19%6.721.62%0.90%
2021-09-066.637.376.637.3710.00%3.74%11.45%22,007,200156,335,000183%7.107.70%6.873.73%6.763.33%6.611.99%0.95%
2021-09-036.756.756.466.70-0.15%1.58%3.33%10,390,80068,540,00080%6.60-1.44%6.620.68%6.540.15%6.480.68%1.02%
2021-09-026.576.886.456.710.90%0.27%4.19%13,266,30088,783,000108%6.691.80%6.582.00%6.530.85%6.440.77%0.93%
2021-09-016.366.706.296.655.22%1.16%4.05%13,586,90089,318,000119%6.573.87%6.450.45%6.480.98%6.391.00%0.81%
2021-08-316.496.496.216.320.16%-0.14%-0.13%6,021,80038,109,00055%6.33-0.13%6.42-0.62%6.41-0.82%6.330.75%0.63%
2021-08-306.466.546.226.31-1.87%-0.43%0.46%8,770,10055,572,00079%6.34-3.24%6.460.16%6.470.28%6.280.27%0.43%
2021-08-276.506.716.406.43-0.77%-1.82%2.65%9,822,20064,322,00096%6.551.11%6.45-0.34%6.451.08%6.260.79%0.35%
2021-08-266.376.596.366.481.25%0.05%4.26%10,250,20066,394,000104%6.482.11%6.470.73%6.380.73%6.220.63%0.23%
2021-08-256.206.456.166.40-1.08%0.90%3.63%11,893,40075,436,000125%6.34-2.94%6.420.90%6.331.07%6.180.47%0.16%
2021-08-246.576.786.386.470.31%-0.99%5.25%22,829,100149,195,000272%6.542.77%6.372.83%6.273.76%6.152.18%0.19%
2021-08-236.116.455.916.4510.07%1.43%7.21%23,902,400151,984,000356%6.368.92%6.198.04%6.045.19%6.022.66%-0.05%
2021-08-205.636.055.585.862.99%0.38%0.00%6,917,40040,383,000134%5.842.44%5.731.02%5.74-0.17%5.86-0.19%-0.33%
2021-08-195.705.755.635.690.35%-0.16%-3.08%3,134,80017,865,00063%5.701.42%5.67-0.63%5.75-0.86%5.87-0.44%-0.38%
2021-08-185.615.775.505.670.53%0.91%-3.85%5,709,10032,082,000109%5.62-1.42%5.71-1.59%5.80-1.18%5.90-0.86%-0.43%
2021-08-175.905.905.565.64-3.92%-1.05%-5.18%8,411,00047,942,000168%5.70-3.14%5.80-2.16%5.87-1.69%5.95-1.25%-0.45%
2021-08-165.875.955.825.870.00%-0.25%-2.54%3,289,00019,356,00073%5.89-0.22%5.93-0.54%5.97-0.47%6.02-0.53%-0.40%
2021-08-136.046.045.815.87-2.00%-0.47%-3.06%5,925,00034,943,000121%5.90-1.57%5.96-1.01%6.00-0.38%6.06-0.41%-0.36%
2021-08-126.016.085.945.990.00%-0.03%-1.48%5,236,90031,377,000111%5.99-0.45%6.02-0.45%6.02-0.15%6.080.00%-0.33%