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:
柳 工( 000528.SZ 深证)
板块 :专用设备制造_h   
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
2019-09-126.596.646.586.610.61%0.02%2.34%14,338,20094,757,00091%6.610.36%6.590.29%6.560.24%6.460.42%0.34%
2019-09-116.626.636.556.57-0.15%-0.23%2.15%12,202,70080,351,00078%6.590.15%6.570.46%6.550.62%6.430.36%0.33%
2019-09-106.606.636.546.58-0.15%0.08%2.67%12,242,60080,497,00080%6.580.24%6.540.14%6.510.57%6.410.39%0.29%
2019-09-096.576.616.536.591.54%0.47%3.23%15,677,100102,828,000104%6.561.02%6.530.80%6.470.73%6.380.63%0.27%
2019-09-066.516.546.466.49-0.31%-0.05%2.30%13,942,10090,525,00093%6.49-0.69%6.480.59%6.420.66%6.340.30%0.20%
2019-09-056.466.606.466.511.40%-0.43%2.92%29,401,600192,214,000201%6.542.25%6.441.75%6.381.19%6.330.91%0.18%
2019-09-046.326.456.316.421.58%0.41%2.43%20,745,800132,641,000161%6.391.57%6.331.10%6.310.61%6.270.37%0.09%
2019-09-036.296.336.256.320.32%0.40%1.20%12,019,80075,664,000100%6.300.26%6.26-0.06%6.270.19%6.25-0.05%0.05%
2019-09-026.206.326.176.302.11%0.33%0.83%15,422,00096,830,000127%6.280.97%6.270.21%6.260.50%6.250.03%0.05%
2019-08-306.306.336.146.17-1.59%-0.79%-1.22%13,809,10085,879,000111%6.22-1.32%6.25-0.10%6.23-0.21%6.250.03%0.01%
2019-08-296.296.346.276.270.48%-0.51%0.42%14,332,50090,320,000122%6.301.16%6.261.08%6.240.37%6.240.29%-0.09%
2019-08-286.226.276.196.24-0.16%0.16%0.22%8,123,90050,610,00072%6.230.03%6.19-0.35%6.22-0.08%6.230.03%-0.21%
2019-08-276.176.276.176.251.79%0.35%0.42%10,515,10065,488,00093%6.231.37%6.220.11%6.22-0.31%6.220.11%-0.31%
2019-08-266.156.186.116.14-2.23%-0.07%-1.24%13,583,70083,459,000122%6.14-2.17%6.21-0.67%6.24-0.43%6.22-0.06%-0.45%
2019-08-236.216.336.196.280.96%0.00%0.95%12,862,20080,774,000122%6.281.24%6.25-0.19%6.270.24%6.220.18%-0.59%
2019-08-226.266.276.176.22-0.48%0.27%0.16%9,812,30060,865,00092%6.20-0.86%6.26-0.24%6.250.22%6.21-0.06%-0.75%
2019-08-216.276.296.236.25-0.64%-0.11%0.58%9,737,70060,926,00094%6.26-0.79%6.280.26%6.240.16%6.21-0.05%-0.78%
2019-08-206.316.356.286.29-0.32%-0.27%1.17%13,678,20086,275,000129%6.310.69%6.260.94%6.230.58%6.220.00%-0.82%
2019-08-196.196.316.186.312.27%0.73%1.50%16,519,600103,479,000144%6.261.29%6.200.67%6.190.57%6.22-0.42%-0.90%
2019-08-166.166.226.146.170.16%-0.23%-1.17%8,643,00053,447,00077%6.181.23%6.160.28%6.16-0.05%6.24-0.87%-0.87%
2019-08-156.046.186.016.16-0.32%0.83%-2.19%8,891,70054,319,00071%6.11-1.37%6.15-0.29%6.16-0.44%6.30-0.94%-0.81%
2019-08-146.216.236.156.180.82%-0.23%-2.80%8,898,30055,116,00069%6.191.08%6.16-0.02%6.19-0.32%6.36-1.01%-0.71%
2019-08-136.136.166.106.13-1.29%0.03%-4.56%6,748,90041,357,00048%6.13-0.52%6.16-0.53%6.21-0.48%6.42-1.22%-0.60%
2019-08-126.136.216.106.211.31%0.81%-4.49%10,465,80064,467,00068%6.16-0.42%6.20-0.64%6.24-1.02%6.50-1.47%-0.45%
2019-08-096.296.326.106.13-2.23%-0.91%-7.11%12,927,10079,961,00074%6.19-1.29%6.24-0.54%6.30-1.41%6.60-1.45%-0.25%
2019-08-086.266.306.246.270.64%0.05%-6.36%7,641,90047,893,00037%6.27-0.05%6.27-1.04%6.39-1.11%6.70-0.33%-0.02%
2019-08-076.316.356.206.23-1.27%-0.64%-7.26%12,691,00079,575,00061%6.27-0.03%6.34-1.57%6.46-1.46%6.72-0.52%0.04%
2019-08-066.426.426.166.31-2.77%0.61%-6.56%21,526,400135,021,00099%6.27-3.89%6.44-2.63%6.56-2.45%6.75-0.74%0.13%
2019-08-056.506.596.486.49-1.07%-0.55%-4.60%11,831,00077,212,00059%6.53-0.75%6.61-1.24%6.72-1.22%6.80-0.13%0.23%
2019-08-026.626.646.526.560.00%-0.23%-3.70%18,266,400120,097,00089%6.58-2.43%6.70-1.92%6.81-1.12%6.81-0.28%0.28%