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:
中工国际( 002051.SZ 深证)
板块 :建筑施工   
所属成分指数: 沪深300
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
2020-10-207.327.387.257.370.68%0.77%0.15%2,362,90017,282,00078%7.31-0.41%7.32-0.03%7.33-0.31%7.360.01%-0.10%
2020-10-197.337.397.307.320.41%-0.33%-0.52%2,947,40021,647,000100%7.340.69%7.32-0.01%7.35-0.33%7.360.08%-0.12%
2020-10-167.327.337.267.29-0.41%-0.05%-0.84%2,196,10016,019,00077%7.29-0.34%7.32-0.54%7.37-0.16%7.350.05%-0.16%
2020-10-157.307.347.307.32-0.14%0.01%-0.38%2,805,70020,536,00096%7.32-0.34%7.36-0.54%7.390.03%7.35-0.07%-0.22%
2020-10-147.447.447.317.33-1.08%-0.19%-0.31%3,465,80025,452,000120%7.34-1.04%7.40-0.14%7.38-0.05%7.35-0.15%-0.27%
2020-10-137.477.477.407.41-0.80%-0.15%0.62%3,194,70023,708,000109%7.42-0.22%7.410.39%7.390.27%7.36-0.26%-0.28%
2020-10-127.367.487.367.471.36%0.44%1.18%4,247,20031,585,000139%7.440.76%7.380.48%7.370.56%7.38-0.20%-0.28%
2020-10-097.347.457.307.371.52%-0.15%-0.38%3,816,70028,171,000126%7.381.25%7.350.51%7.330.47%7.40-0.15%-0.26%
2020-09-307.347.377.237.26-1.09%-0.41%-2.01%2,268,90016,540,00075%7.29-0.87%7.310.10%7.29-0.25%7.41-0.19%-0.29%
2020-09-297.317.417.307.340.96%-0.19%-1.12%2,463,50018,116,00082%7.350.98%7.310.47%7.31-0.37%7.42-0.15%-0.31%
2020-09-287.267.347.257.27-0.55%-0.18%-2.21%1,767,70012,875,00058%7.280.25%7.27-0.43%7.34-0.84%7.43-0.22%-0.32%
2020-09-257.287.347.227.310.97%0.62%-1.88%2,002,30014,546,00063%7.27-0.03%7.30-0.83%7.40-0.67%7.45-0.24%-0.38%
2020-09-247.357.367.237.24-1.90%-0.37%-3.05%3,073,90022,339,00093%7.27-1.49%7.36-1.30%7.45-0.48%7.47-0.55%-0.39%
2020-09-237.407.427.347.38-0.27%0.04%-1.72%2,446,10018,045,00070%7.38-0.66%7.46-0.64%7.49-0.17%7.51-0.56%-0.36%
2020-09-227.467.497.387.40-1.86%-0.35%-2.00%4,052,20030,092,000105%7.43-1.46%7.51-0.27%7.50-0.21%7.55-0.32%-0.34%
2020-09-217.647.647.477.54-0.92%0.05%-0.46%4,441,70033,474,000119%7.54-0.38%7.530.21%7.510.11%7.58-0.18%-0.37%
2020-09-187.487.617.467.611.47%0.59%0.28%3,736,00028,262,000100%7.571.19%7.510.47%7.510.17%7.59-0.07%-0.39%
2020-09-177.487.557.417.500.40%0.32%-1.24%3,235,30024,186,00085%7.48-0.01%7.48-0.17%7.49-0.58%7.59-0.43%-0.44%
2020-09-167.477.527.447.47-0.27%-0.09%-2.06%2,229,50016,669,00053%7.48-0.01%7.49-0.19%7.54-0.80%7.63-0.38%-0.44%
2020-09-157.507.527.457.49-0.13%0.16%-2.17%2,509,20018,765,00055%7.48-0.41%7.50-0.77%7.60-0.32%7.66-0.30%-0.46%
2020-09-147.597.607.457.50-0.40%-0.12%-2.33%2,997,80022,511,00064%7.51-0.11%7.56-0.97%7.62-0.28%7.68-0.72%-0.46%
2020-09-117.507.597.437.530.13%0.17%-2.65%3,397,20025,537,00063%7.52-1.44%7.64-0.44%7.64-0.17%7.74-0.39%-0.42%
2020-09-107.677.757.507.52-2.21%-1.40%-3.16%4,844,70036,951,00090%7.63-1.03%7.67-0.13%7.66-0.36%7.77-0.27%-0.38%
2020-09-097.617.777.617.690.00%-0.21%-1.23%6,378,10049,152,000121%7.710.56%7.680.51%7.68-0.26%7.79-0.37%-0.36%
2020-09-087.587.717.587.691.32%0.35%-1.60%3,210,90024,604,00061%7.660.12%7.64-0.51%7.70-0.30%7.82-0.59%-0.32%
2020-09-077.627.717.587.59-0.78%-0.84%-3.45%4,460,10034,137,00079%7.650.58%7.68-0.60%7.73-0.99%7.86-0.42%-0.24%
2020-09-047.637.677.547.65-0.65%0.53%-3.09%4,139,70031,504,00072%7.61-1.67%7.73-0.67%7.80-0.59%7.89-0.49%-0.19%
2020-09-037.817.857.677.70-1.79%-0.50%-2.94%6,781,40052,479,000115%7.74-0.78%7.78-1.19%7.85-0.38%7.93-0.49%-0.12%
2020-09-027.857.877.737.840.00%0.51%-1.66%5,375,60041,929,00092%7.80-0.18%7.87-0.46%7.88-0.42%7.97-0.51%-0.05%
2020-09-017.837.877.767.840.00%0.33%-2.16%4,020,10031,413,00064%7.81-1.58%7.91-0.14%7.91-0.73%8.01-0.32%0.02%