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
2020-01-236.796.816.556.61-3.08%-0.71%-4.80%19,334,900128,708,000113%6.66-1.28%6.75-1.43%6.81-1.05%6.94-0.60%-0.02%
2020-01-226.776.826.656.820.44%1.14%-2.36%12,100,90081,597,00069%6.74-1.40%6.84-0.75%6.88-0.75%6.99-0.20%0.07%
2020-01-216.976.986.776.79-3.28%-0.72%-2.99%18,463,700126,275,000102%6.84-1.77%6.90-0.73%6.93-1.10%7.00-0.30%0.12%
2020-01-206.897.026.887.021.89%0.83%0.00%10,945,00076,197,00062%6.960.55%6.95-0.26%7.01-0.40%7.02-0.01%0.19%
2020-01-176.956.976.896.89-0.43%-0.49%-1.87%10,642,80073,686,00055%6.92-0.40%6.96-1.05%7.03-0.23%7.02-0.14%0.25%
2020-01-167.007.026.906.92-1.14%-0.46%-1.58%12,057,00083,824,00061%6.95-0.76%7.04-0.50%7.05-0.03%7.03-0.20%0.31%
2020-01-157.087.106.957.00-1.13%-0.07%-0.64%13,947,90097,699,00062%7.01-1.77%7.07-0.06%7.050.14%7.050.10%0.42%
2020-01-147.127.197.087.08-0.56%-0.72%0.60%16,028,700114,308,00071%7.130.81%7.080.47%7.040.20%7.040.40%0.45%
2020-01-137.067.147.007.120.85%0.65%1.57%25,811,300182,579,000110%7.070.41%7.040.51%7.030.23%7.010.40%0.45%
2020-01-107.067.136.987.060.43%0.21%1.12%24,183,600170,365,000104%7.050.50%7.010.10%7.01-0.03%6.980.36%0.45%
2020-01-097.007.056.937.031.74%0.29%1.05%23,448,000164,381,000103%7.010.72%7.000.01%7.01-0.36%6.960.33%0.44%
2020-01-087.017.046.906.91-1.99%-0.72%-0.35%19,734,400137,345,00090%6.96-1.14%7.00-0.48%7.040.07%6.930.23%0.43%
2020-01-077.027.106.997.051.15%0.14%1.91%15,752,700110,905,00077%7.040.49%7.03-0.34%7.030.56%6.920.47%0.41%
2020-01-067.007.096.916.97-1.27%-0.51%1.22%26,310,100184,337,000128%7.01-0.89%7.060.21%7.000.56%6.890.57%0.38%
2020-01-037.107.107.057.06-0.56%-0.13%3.11%17,740,600125,406,00090%7.07-0.30%7.040.98%6.960.67%6.850.40%0.34%
2020-01-026.977.176.977.102.31%0.14%4.11%37,288,000264,354,000194%7.092.28%6.981.78%6.911.41%6.820.96%0.33%
2019-12-316.876.986.876.940.43%0.12%2.74%19,814,600137,351,000114%6.931.27%6.850.69%6.810.68%6.760.40%0.27%
2019-12-306.766.916.726.912.37%0.95%2.71%26,208,900179,408,000150%6.850.75%6.810.71%6.770.79%6.730.40%0.27%
2019-12-276.806.856.746.75-0.44%-0.65%0.73%22,558,700153,257,000133%6.790.38%6.760.78%6.720.55%6.700.33%0.27%
2019-12-266.706.836.696.781.19%0.18%1.51%19,866,000134,449,000120%6.771.27%6.710.96%6.680.17%6.680.35%0.28%
2019-12-256.596.726.596.701.21%0.25%0.66%13,533,60090,446,00082%6.681.35%6.640.09%6.67-0.14%6.660.15%0.29%
2019-12-246.586.646.556.621.22%0.39%-0.39%8,312,20054,811,00044%6.59-0.60%6.64-0.57%6.68-0.16%6.650.08%0.36%
2019-12-236.616.726.526.54-1.06%-1.42%-1.52%17,006,600112,814,00091%6.63-0.35%6.67-0.45%6.690.00%6.640.12%0.35%
2019-12-206.746.766.596.61-1.93%-0.71%-0.35%19,936,700132,711,000113%6.66-1.31%6.70-0.19%6.690.11%6.630.20%0.32%
2019-12-196.716.796.706.740.60%-0.07%1.81%14,651,80098,832,00090%6.750.30%6.720.51%6.680.50%6.620.35%0.33%
2019-12-186.746.766.696.70-0.45%-0.37%1.56%15,367,800103,349,00096%6.730.51%6.680.47%6.650.32%6.600.32%0.31%
2019-12-176.666.756.636.731.05%0.58%2.34%20,061,300134,233,000132%6.690.72%6.650.64%6.630.39%6.580.43%0.29%
2019-12-166.686.696.606.660.30%0.26%1.71%20,005,900132,903,000139%6.640.38%6.610.11%6.600.37%6.550.40%0.26%
2019-12-136.606.666.576.641.22%0.33%1.81%18,219,100120,580,000134%6.620.82%6.600.35%6.580.38%6.520.43%0.23%
2019-12-126.586.606.516.560.00%-0.06%1.02%17,574,000115,364,000138%6.56-0.76%6.580.24%6.550.31%6.490.40%0.20%