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:
精工钢构( 600496.SH 上证)
板块 :建筑施工   
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
2020-10-206.246.316.056.10-2.09%-0.55%4.99%41,963,900257,399,000102%6.130.25%6.081.45%6.000.98%5.811.20%0.16%
2020-10-196.036.335.896.233.32%1.81%8.52%73,534,800449,967,000187%6.121.73%5.991.59%5.941.83%5.742.45%-0.06%
2020-10-166.006.105.906.036.73%0.25%7.60%82,646,200497,101,000219%6.025.18%5.902.65%5.832.71%5.601.76%-0.39%
2020-10-155.895.965.585.65-2.59%-1.21%2.60%41,160,900235,399,000113%5.72-1.35%5.750.23%5.681.34%5.510.11%-0.59%
2020-10-145.845.895.725.80-0.85%0.05%5.44%22,936,300132,962,00067%5.800.89%5.731.69%5.601.49%5.50-0.25%-0.57%
2020-10-135.705.885.605.851.92%1.81%6.07%36,476,700209,578,000104%5.750.98%5.642.42%5.521.75%5.52-0.60%-0.54%
2020-10-125.505.805.485.745.71%0.88%3.46%43,743,600248,900,000123%5.694.89%5.512.86%5.432.20%5.55-0.41%-0.45%
2020-10-095.375.495.355.434.42%0.09%-2.53%28,869,600156,612,00078%5.432.92%5.351.00%5.31-0.97%5.57-0.91%-0.41%
2020-09-305.395.435.185.20-2.26%-1.35%-7.51%24,690,500130,146,00062%5.27-1.46%5.300.15%5.36-1.09%5.62-0.81%-0.38%
2020-09-295.275.435.215.322.31%-0.54%-6.14%37,474,700200,435,00090%5.351.75%5.29-1.69%5.42-1.62%5.67-0.89%-0.39%
2020-09-285.375.435.185.20-1.89%-1.08%-9.08%27,074,700142,325,00062%5.26-0.25%5.38-1.66%5.51-2.39%5.72-1.07%-0.42%
2020-09-255.545.555.155.30-3.81%0.57%-8.32%58,950,400310,685,000120%5.27-5.17%5.47-4.05%5.65-3.14%5.78-0.82%-0.49%
2020-09-245.755.775.405.51-5.33%-0.85%-5.47%56,844,800315,888,000124%5.56-4.72%5.70-4.26%5.83-2.02%5.83-0.26%-0.57%
2020-09-235.875.915.765.820.34%-0.21%-0.41%20,029,400116,817,00046%5.83-0.99%5.96-0.29%5.950.39%5.840.34%-0.65%
2020-09-226.006.005.805.80-4.29%-1.53%-0.41%31,033,600182,786,00067%5.89-3.28%5.98-0.15%5.930.15%5.820.07%-0.83%
2020-09-216.046.185.986.060.83%-0.49%4.12%35,423,400215,717,00073%6.092.58%5.981.65%5.920.36%5.820.29%-0.99%
2020-09-185.896.025.856.011.52%1.23%3.57%36,997,700219,667,00070%5.940.05%5.890.38%5.901.12%5.80-0.05%-1.19%
2020-09-175.896.025.825.920.51%-0.24%1.96%40,225,300238,704,00072%5.932.12%5.87-0.17%5.830.85%5.81-0.57%-1.38%
2020-09-165.845.935.685.89-0.17%1.36%0.87%48,682,900282,885,00080%5.81-0.84%5.881.10%5.780.49%5.84-0.98%-1.45%
2020-09-155.966.005.805.90-1.67%0.68%0.05%45,389,100265,998,00071%5.86-1.16%5.811.03%5.750.00%5.90-1.19%-1.51%
2020-09-145.706.035.686.004.90%1.20%0.54%70,961,700420,734,000108%5.935.86%5.751.97%5.750.45%5.97-1.76%-1.48%
2020-09-115.595.755.455.723.06%2.12%-5.84%50,634,300283,621,00070%5.60-1.01%5.64-1.47%5.73-1.00%6.08-1.62%-1.23%
2020-09-105.675.835.515.55-0.89%-1.91%-10.12%53,199,000300,988,00072%5.66-0.09%5.73-0.95%5.79-1.73%6.18-0.99%-0.96%
2020-09-095.685.775.605.60-2.78%-1.11%-10.21%51,726,900292,946,00068%5.66-2.75%5.78-1.18%5.89-2.01%6.24-1.50%-0.80%
2020-09-085.715.975.665.761.59%-1.08%-9.03%69,156,000402,673,00085%5.82-0.05%5.85-1.91%6.01-2.26%6.33-1.51%-0.48%
2020-09-075.986.005.615.67-3.74%-2.68%-11.81%67,403,500392,708,00083%5.83-1.24%5.96-2.60%6.15-3.21%6.43-1.76%-0.22%
2020-09-046.006.005.805.89-3.28%-0.15%-9.99%67,673,700399,226,00082%5.90-4.00%6.12-3.13%6.35-2.35%6.54-1.92%0.06%
2020-09-036.286.336.056.09-3.94%-0.90%-8.72%74,237,800456,184,00089%6.15-2.41%6.32-3.57%6.50-0.90%6.67-1.30%0.43%
2020-09-026.626.666.166.34-3.06%0.68%-6.21%76,730,800483,211,00090%6.30-3.63%6.55-2.19%6.56-0.94%6.76-1.54%0.68%
2020-09-016.806.816.356.540.00%0.09%-4.75%69,437,500453,670,00079%6.53-4.17%6.700.45%6.63-1.06%6.87-0.88%1.04%