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:
浙文互联( 600986.SH 上证)
板块 :建筑业   
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
2022-05-194.794.924.774.920.41%1.63%0.39%29,977,000145,106,00079%4.84-2.30%4.88-0.55%4.89-0.31%4.90-0.27%-0.25%
2022-05-184.915.024.884.901.03%-1.11%-0.28%40,943,900202,865,000107%4.962.80%4.910.60%4.91-0.35%4.910.10%-0.30%
2022-05-174.904.924.754.85-1.42%0.62%-1.20%31,013,200149,474,00075%4.82-2.25%4.88-0.69%4.92-0.04%4.910.33%-0.50%
2022-05-164.904.984.884.920.82%-0.22%0.55%33,411,100164,745,00082%4.931.07%4.91-0.67%4.920.02%4.891.03%-0.79%
2022-05-134.954.984.824.88-1.21%0.02%0.76%27,903,900136,156,00066%4.88-0.83%4.950.28%4.920.29%4.840.73%-1.19%
2022-05-124.835.034.834.941.02%0.41%2.75%37,078,600182,412,00084%4.92-1.48%4.93-0.06%4.91-0.24%4.810.00%-1.59%
2022-05-114.895.124.854.890.00%-2.08%1.71%56,538,100282,353,000124%4.993.08%4.931.44%4.920.45%4.81-0.25%-1.89%
2022-05-104.764.934.734.89-0.61%0.93%1.45%36,123,900175,033,00080%4.85-1.68%4.86-0.92%4.900.70%4.82-1.03%-2.15%
2022-05-094.895.034.864.922.50%-0.16%1.03%39,231,900193,330,00086%4.932.33%4.910.08%4.871.93%4.87-1.58%-2.36%
2022-05-064.824.914.734.80-3.42%-0.33%-2.99%38,861,800187,141,00080%4.82-3.22%4.910.88%4.771.10%4.95-1.55%-2.55%
2022-05-055.005.044.894.97-0.80%-0.12%-1.11%42,565,400211,805,00088%4.981.30%4.863.40%4.720.13%5.03-0.83%-2.57%
2022-04-294.695.094.665.017.97%2.00%-1.14%58,745,100288,559,000121%4.915.84%4.703.07%4.72-0.70%5.07-1.86%-2.52%
2022-04-284.684.724.584.64-0.64%-0.02%-10.15%35,494,100164,730,00067%4.643.04%4.56-2.10%4.75-2.59%5.16-2.53%-2.37%
2022-04-274.314.694.274.675.18%3.69%-11.85%51,446,200231,739,00087%4.50-1.32%4.66-4.08%4.87-4.67%5.30-3.02%-2.14%
2022-04-264.654.714.424.44-6.13%-2.72%-18.73%52,456,300239,435,00084%4.56-6.51%4.86-5.25%5.11-4.22%5.46-3.26%-1.87%
2022-04-255.175.174.734.73-9.90%-3.11%-16.24%58,766,700286,876,00092%4.88-6.62%5.13-5.67%5.34-2.84%5.65-2.97%-1.54%
2022-04-225.265.325.145.25-0.57%0.42%-9.79%37,959,200198,446,00059%5.23-2.70%5.44-2.25%5.49-1.59%5.82-2.90%-1.22%
2022-04-215.485.555.225.28-4.86%-1.73%-11.91%43,045,900231,283,00059%5.37-4.80%5.56-0.87%5.58-2.14%5.99-3.06%-0.89%
2022-04-205.795.795.525.55-2.80%-1.67%-10.24%50,352,000284,207,00064%5.640.02%5.61-0.28%5.71-1.09%6.18-3.53%-0.47%
2022-04-195.565.725.545.712.70%1.19%-10.91%45,928,300259,155,00047%5.642.27%5.63-2.06%5.77-1.91%6.41-1.70%0.11%
2022-04-185.435.655.395.56-0.71%0.76%-14.72%35,832,900197,722,00030%5.52-2.78%5.74-1.71%5.88-2.24%6.52-0.32%0.49%
2022-04-155.865.945.565.60-5.08%-1.34%-14.39%58,940,600334,566,00048%5.68-4.36%5.84-2.54%6.02-3.39%6.54-0.43%0.61%
2022-04-145.796.035.775.901.90%-0.59%-10.18%62,621,400371,679,00053%5.940.66%6.00-2.07%6.23-3.38%6.57-0.23%0.75%
2022-04-136.116.115.775.79-6.16%-1.80%-12.06%75,399,400444,519,00062%5.90-3.93%6.12-4.07%6.44-4.16%6.58-0.27%0.85%
2022-04-126.196.395.966.17-0.32%0.54%-6.54%79,554,300488,241,00067%6.14-2.91%6.38-4.12%6.72-1.38%6.60-0.02%0.96%
2022-04-116.376.546.146.19-4.77%-2.07%-6.25%79,099,500500,015,00069%6.32-4.05%6.66-3.75%6.820.12%6.600.21%1.03%
2022-04-086.786.886.476.50-6.20%-1.34%-1.35%117,704,500775,460,000108%6.59-5.41%6.92-0.62%6.810.27%6.590.40%1.05%
2022-04-076.867.156.806.93-0.57%-0.50%5.59%111,896,100779,369,000111%6.97-1.87%6.961.89%6.791.53%6.561.19%1.15%
2022-04-066.917.406.916.970.87%-1.80%7.46%180,043,9001,277,915,000177%7.104.12%6.833.82%6.693.35%6.492.25%1.22%
2022-04-016.357.076.346.910.00%1.36%8.94%182,212,9001,242,090,000195%6.826.82%6.584.43%6.473.37%6.342.08%1.03%