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:
陕西建工( 600248.SH 上证)
板块 :石油加工及炼焦_h   
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
2021-04-194.384.404.324.340.00%-0.37%-5.01%5,987,40026,082,00030%4.360.55%4.34-0.46%4.38-0.99%4.570.26%0.29%
2021-04-164.294.364.294.341.17%0.18%-4.76%5,642,90024,445,00027%4.330.09%4.36-0.87%4.43-1.38%4.560.15%0.27%
2021-04-154.384.414.294.29-2.72%-0.88%-5.71%8,934,30038,664,00039%4.33-1.73%4.40-1.52%4.49-1.15%4.55-0.18%0.27%
2021-04-144.364.474.334.410.68%0.14%-3.25%8,654,50038,118,00034%4.40-0.70%4.46-1.52%4.54-1.63%4.560.13%0.35%
2021-04-134.544.544.374.38-3.74%-1.24%-3.78%13,241,30058,728,00050%4.44-2.01%4.53-1.03%4.61-0.22%4.550.07%0.35%
2021-04-124.524.644.454.550.00%0.53%0.02%14,075,10063,707,00051%4.53-1.54%4.58-1.57%4.620.46%4.550.18%0.39%
2021-04-094.514.704.484.550.66%-1.02%0.20%20,627,40094,826,00077%4.600.11%4.650.22%4.600.55%4.540.42%0.38%
2021-04-084.614.754.514.52-2.38%-1.57%-0.04%29,013,600133,240,000110%4.59-2.61%4.640.76%4.580.20%4.520.16%0.33%
2021-04-074.844.844.614.63-2.94%-1.80%2.55%45,385,400214,003,000177%4.722.81%4.612.61%4.571.65%4.521.12%0.42%
2021-04-064.314.774.264.779.91%4.01%6.83%34,601,600158,696,000144%4.594.87%4.490.43%4.500.69%4.470.59%0.37%
2021-04-024.484.524.294.34-3.34%-0.75%-2.23%18,116,10079,229,00078%4.37-1.40%4.47-0.25%4.46-0.05%4.440.02%0.34%
2021-04-014.494.494.384.49-1.54%1.24%1.17%22,802,900101,131,000102%4.44-2.49%4.48-0.20%4.470.38%4.440.16%0.38%
2021-03-314.374.654.374.563.40%0.26%2.91%33,762,200153,551,000166%4.552.64%4.491.29%4.450.20%4.430.64%0.39%
2021-03-304.494.594.344.41-2.22%-0.47%0.16%22,068,60097,788,000118%4.43-0.87%4.430.77%4.440.23%4.400.14%0.37%
2021-03-294.304.554.294.513.68%0.89%2.57%29,352,200131,194,000161%4.472.38%4.40-0.66%4.430.48%4.400.50%0.43%
2021-03-264.264.454.254.351.16%-0.37%-0.57%14,273,10062,314,00084%4.371.32%4.430.05%4.410.11%4.380.05%0.42%
2021-03-254.424.454.244.30-3.37%-0.21%-1.67%16,917,00072,899,00097%4.31-4.84%4.43-0.34%4.40-0.11%4.37-0.05%0.50%
2021-03-244.404.784.374.45-0.89%-1.72%1.71%29,763,800134,762,000180%4.533.26%4.441.79%4.411.43%4.381.06%0.63%
2021-03-234.344.544.234.491.81%2.39%3.72%23,543,300103,236,000154%4.390.30%4.360.74%4.350.09%4.330.63%0.58%
2021-03-224.304.454.284.414.26%0.87%2.51%17,286,70075,570,000124%4.371.44%4.330.53%4.340.46%4.300.21%0.54%
2021-03-194.244.434.194.23-0.70%-1.86%-1.47%11,887,60051,237,00083%4.310.54%4.31-0.74%4.32-0.14%4.290.42%0.70%
2021-03-184.274.364.234.26-0.93%-0.63%-0.35%9,540,20040,896,00065%4.29-0.86%4.340.16%4.33-0.16%4.280.33%0.78%
2021-03-174.444.444.264.30-3.59%-0.56%0.92%13,284,30057,444,00094%4.32-1.28%4.33-0.12%4.340.53%4.260.45%0.79%
2021-03-164.344.494.224.463.72%1.83%5.14%19,209,10084,143,000146%4.382.55%4.340.42%4.311.22%4.240.71%0.78%
2021-03-154.264.354.204.30-0.23%0.68%2.09%12,240,50052,278,000104%4.27-1.64%4.320.58%4.26-0.16%4.210.43%0.74%
2021-03-124.304.454.234.31-0.92%-0.74%2.77%17,023,80073,919,000157%4.340.14%4.301.71%4.271.07%4.190.82%0.73%
2021-03-114.184.454.144.352.59%0.32%4.57%16,723,00072,510,000178%4.343.48%4.220.29%4.221.27%4.161.19%0.66%
2021-03-104.064.284.044.244.43%1.19%3.14%13,815,20057,891,000159%4.192.37%4.210.53%4.170.65%4.110.59%0.60%
2021-03-094.204.264.024.06-4.47%-0.81%-0.66%10,628,90043,502,000136%4.09-4.75%4.190.14%4.140.05%4.090.25%0.55%
2021-03-084.344.504.194.250.00%-1.09%4.24%18,279,80078,545,000270%4.304.12%4.183.00%4.142.68%4.081.85%0.51%