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:
杭萧钢构( 600477.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
2019-09-123.023.053.013.040.66%0.36%1.71%7,025,90021,284,00057%3.03-0.53%3.040.00%3.03-0.13%2.990.27%0.37%
2019-09-113.053.083.023.02-0.98%-0.82%1.31%8,156,80024,835,00065%3.050.03%3.040.40%3.040.70%2.980.30%0.40%
2019-09-103.053.063.023.050.00%0.20%2.62%8,681,90026,424,00070%3.040.36%3.03-0.13%3.020.50%2.970.41%0.37%
2019-09-093.023.053.013.051.67%0.56%3.04%10,412,00031,584,00086%3.030.83%3.030.80%3.000.71%2.960.51%0.33%
2019-09-063.003.032.993.000.00%-0.27%1.87%9,209,60027,705,00078%3.01-1.09%3.010.54%2.980.44%2.950.31%0.26%
2019-09-053.043.082.993.00-1.32%-1.35%2.18%23,466,90071,368,000205%3.042.08%2.991.67%2.971.13%2.940.93%0.22%
2019-09-042.913.062.903.044.11%2.05%4.50%27,023,40080,499,000278%2.982.58%2.941.62%2.931.17%2.910.87%0.12%
2019-09-032.932.932.892.920.00%0.55%1.25%8,907,00025,869,000114%2.900.38%2.90-0.21%2.900.28%2.88-0.28%0.02%
2019-09-022.842.922.802.922.10%0.93%0.97%12,662,10036,635,000150%2.890.07%2.900.10%2.890.52%2.890.17%0.09%
2019-08-302.922.942.852.86-2.05%-1.07%-0.94%8,186,40023,666,00099%2.89-1.06%2.900.35%2.880.10%2.890.21%0.01%
2019-08-292.882.942.872.921.39%-0.07%1.35%10,620,80031,030,000135%2.921.67%2.891.48%2.870.49%2.880.59%-0.09%
2019-08-282.862.892.842.880.35%0.21%0.56%6,499,50018,678,00083%2.870.88%2.85-0.04%2.86-0.14%2.860.00%-0.25%
2019-08-272.812.892.812.872.14%0.74%0.21%6,304,60017,964,00082%2.850.99%2.85-0.32%2.86-1.04%2.86-0.04%-0.32%
2019-08-262.812.842.792.81-2.09%-0.39%-1.92%7,592,90021,420,00099%2.82-1.84%2.86-0.97%2.89-0.14%2.87-0.21%-0.38%
2019-08-232.912.912.842.87-1.03%-0.14%-0.03%7,213,50020,730,00097%2.87-0.55%2.89-1.20%2.900.28%2.87-0.07%-0.41%
2019-08-222.892.912.872.900.35%0.35%0.94%4,456,40012,877,00062%2.89-0.17%2.920.59%2.890.77%2.87-0.10%-0.45%
2019-08-212.902.922.882.89-0.69%-0.17%0.49%6,087,30017,622,00084%2.90-1.50%2.900.52%2.870.07%2.88-0.07%-0.50%
2019-08-202.952.992.892.910.34%-0.99%1.11%14,528,90042,705,000205%2.942.80%2.892.41%2.871.13%2.880.38%-0.59%
2019-08-192.832.902.812.903.20%1.43%1.15%10,571,20030,222,000146%2.861.85%2.820.32%2.83-0.07%2.87-0.62%-0.75%
2019-08-162.802.822.782.810.36%0.11%-2.60%5,329,50014,958,00073%2.810.83%2.81-0.53%2.84-0.56%2.89-0.76%-0.75%
2019-08-152.772.822.742.80-1.75%0.57%-3.68%9,676,70026,937,000126%2.78-3.30%2.83-1.70%2.85-1.35%2.91-0.99%-0.70%
2019-08-142.892.912.852.85-0.35%-1.01%-2.93%4,243,40012,218,00061%2.880.63%2.88-0.24%2.89-0.35%2.94-0.71%-0.61%
2019-08-132.862.872.842.86-1.04%-0.03%-3.28%5,209,50014,904,00071%2.86-0.80%2.88-0.69%2.900.00%2.96-0.64%-0.56%
2019-08-122.892.912.862.890.35%0.21%-2.89%6,488,90018,717,00090%2.88-0.59%2.90-0.58%2.90-0.82%2.98-0.54%-0.51%
2019-08-092.952.962.872.88-1.71%-0.72%-3.74%5,117,90014,845,00073%2.90-0.75%2.920.52%2.92-0.81%2.99-0.47%-0.47%
2019-08-082.952.962.902.93-0.34%0.24%-2.53%5,657,10016,537,00082%2.92-0.31%2.90-0.82%2.95-0.61%3.01-0.56%-0.43%
2019-08-072.932.962.912.940.34%0.27%-2.75%5,514,70016,170,00080%2.931.63%2.93-0.91%2.97-1.00%3.02-0.95%-0.41%
2019-08-062.902.932.842.93-0.68%1.56%-4.00%13,925,80040,181,000171%2.89-3.51%2.96-2.38%3.00-2.09%3.05-1.29%-0.35%
2019-08-053.033.032.932.95-2.64%-1.34%-4.59%9,398,00028,102,000120%2.99-1.61%3.03-1.72%3.06-0.91%3.09-0.55%-0.25%
2019-08-023.053.063.033.030.00%-0.30%-2.54%7,799,50023,701,00099%3.04-1.75%3.08-1.00%3.09-0.61%3.11-0.32%-0.22%