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:
隧道股份( 600820.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
2022-05-195.705.875.685.861.38%0.93%-0.15%43,496,200252,538,00057%5.81-0.33%5.84-0.93%5.90-0.54%5.870.17%0.57%
2022-05-185.765.925.755.78-0.69%-0.77%-1.35%47,494,800276,677,00059%5.83-0.63%5.89-0.73%5.93-0.34%5.860.19%0.64%
2022-05-176.076.075.745.82-3.80%-0.72%-0.48%77,505,000454,369,00090%5.86-1.86%5.94-0.72%5.95-0.02%5.850.40%0.74%
2022-05-166.016.095.876.051.17%1.29%3.86%68,096,000406,768,00081%5.97-0.22%5.980.12%5.950.69%5.830.74%0.76%
2022-05-135.996.095.935.98-0.33%-0.10%3.42%57,550,200344,499,00068%5.990.18%5.970.54%5.911.03%5.780.80%0.70%
2022-05-125.876.105.866.001.35%0.42%4.60%89,651,000535,703,000105%5.980.29%5.941.11%5.850.76%5.740.88%0.56%
2022-05-115.986.075.895.92-2.15%-0.64%4.12%95,244,100567,454,000119%5.960.98%5.871.84%5.810.75%5.690.83%0.37%
2022-05-105.616.195.596.055.77%2.54%7.29%128,265,800756,724,000176%5.903.40%5.771.32%5.761.21%5.641.22%0.24%
2022-05-095.595.785.585.722.69%0.25%2.67%67,001,800382,318,000103%5.712.19%5.69-0.37%5.690.71%5.570.38%0.08%
2022-05-065.615.685.515.57-2.96%-0.25%0.36%69,332,100387,149,000111%5.58-3.07%5.71-0.09%5.650.62%5.550.13%0.05%
2022-05-055.865.865.695.74-2.05%-0.36%3.55%96,479,500555,844,000173%5.760.12%5.721.53%5.621.41%5.540.86%0.06%
2022-04-295.675.875.555.863.53%1.84%6.62%108,340,000623,386,000224%5.752.40%5.632.46%5.541.86%5.501.16%-0.01%
2022-04-285.505.755.475.661.62%0.73%4.18%79,720,600447,958,000192%5.622.41%5.502.00%5.441.55%5.430.63%-0.08%
2022-04-275.485.625.335.573.72%1.51%3.17%81,420,200446,719,000220%5.492.08%5.391.66%5.360.89%5.400.13%-0.12%
2022-04-265.155.545.155.375.29%-0.09%-0.41%71,236,900382,870,000217%5.382.85%5.301.47%5.310.09%5.39-0.61%-0.07%
2022-04-255.195.335.105.10-2.67%-2.41%-5.99%40,887,100213,663,000130%5.230.67%5.23-1.30%5.31-0.93%5.43-1.06%0.06%
2022-04-225.155.265.095.241.55%0.94%-4.43%18,559,20096,343,00055%5.19-1.03%5.29-1.43%5.36-1.16%5.48-0.47%0.27%
2022-04-215.355.365.155.16-3.37%-1.62%-6.34%30,725,700161,145,00083%5.25-3.23%5.37-1.29%5.42-1.06%5.51-0.36%0.44%
2022-04-205.525.555.335.34-3.61%-1.48%-3.42%27,068,500146,722,00075%5.42-1.02%5.44-0.78%5.48-0.53%5.530.05%0.54%
2022-04-195.425.565.395.541.84%1.17%0.25%24,105,900132,014,00066%5.480.85%5.48-0.20%5.51-0.45%5.530.24%0.59%
2022-04-185.425.495.375.44-0.73%0.18%-1.32%24,071,100130,697,00066%5.43-1.84%5.50-0.67%5.53-0.65%5.510.20%0.59%
2022-04-155.535.625.425.48-1.08%-0.94%-0.40%30,993,200171,450,00085%5.530.38%5.53-0.36%5.57-0.02%5.500.44%0.61%
2022-04-145.505.585.465.541.09%0.53%1.13%26,249,600144,666,00073%5.51-0.70%5.55-0.59%5.570.11%5.480.29%0.61%
2022-04-135.575.625.485.48-2.49%-1.26%0.33%32,370,600179,668,00094%5.55-0.45%5.590.07%5.560.40%5.460.53%0.58%
2022-04-125.585.675.475.620.54%0.81%3.44%47,747,400266,202,000146%5.58-0.71%5.580.40%5.540.71%5.430.76%0.47%
2022-04-115.615.675.555.59-0.53%-0.45%3.67%52,690,600295,859,000180%5.621.14%5.561.26%5.501.25%5.391.05%0.32%
2022-04-085.455.635.445.623.69%1.22%5.32%54,286,400301,398,000211%5.551.33%5.491.65%5.431.57%5.341.16%0.13%
2022-04-075.455.555.425.42-0.91%-1.08%2.75%32,385,600177,425,000144%5.481.46%5.401.12%5.351.06%5.280.69%-0.03%
2022-04-065.295.485.285.472.82%1.30%4.41%32,626,300176,172,000154%5.401.87%5.341.27%5.291.19%5.240.56%-0.15%
2022-04-015.325.345.255.320.00%0.36%2.11%24,876,000131,869,000123%5.30-0.17%5.270.69%5.230.65%5.210.25%-0.27%