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:
安徽建工( 600502.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
2019-09-124.474.484.444.470.00%0.20%1.45%6,186,60027,598,00067%4.46-0.22%4.46-0.07%4.450.05%4.410.18%0.27%
2019-09-114.494.494.454.470.22%-0.02%1.64%5,456,70024,397,00060%4.470.25%4.470.45%4.450.36%4.400.21%0.30%
2019-09-104.494.494.444.46-0.67%0.00%1.62%5,819,40025,955,00064%4.46-0.22%4.450.02%4.440.61%4.390.23%0.31%
2019-09-094.454.494.444.491.58%0.45%2.53%9,013,20040,286,00098%4.471.32%4.450.52%4.410.46%4.380.34%0.31%
2019-09-064.434.454.384.420.00%0.18%1.28%8,229,80036,308,00094%4.41-0.88%4.420.66%4.390.23%4.360.18%0.29%
2019-09-054.454.484.424.420.00%-0.70%1.47%15,128,80067,341,000176%4.451.14%4.390.87%4.380.64%4.360.53%0.31%
2019-09-044.324.474.314.421.84%0.43%2.01%15,833,70069,684,000211%4.401.99%4.360.79%4.350.58%4.330.44%0.27%
2019-09-034.344.374.274.340.00%0.58%0.60%12,275,50052,969,000188%4.32-0.32%4.32-0.21%4.33-0.02%4.310.02%0.25%
2019-09-024.284.354.254.341.40%0.25%0.63%8,187,30035,444,000131%4.330.05%4.330.00%4.330.28%4.310.28%0.29%
2019-08-304.354.384.284.28-1.38%-1.09%-0.49%6,246,10027,029,000101%4.33-0.28%4.330.16%4.310.00%4.300.26%0.25%
2019-08-294.344.364.314.340.00%0.02%1.17%5,424,20023,536,00091%4.340.28%4.320.54%4.310.23%4.290.52%0.16%
2019-08-284.334.354.304.340.46%0.30%1.69%6,045,90026,162,000100%4.330.44%4.30-0.02%4.300.14%4.270.26%0.03%
2019-08-274.264.344.264.321.41%0.28%1.48%6,718,30028,943,000115%4.311.41%4.300.21%4.30-0.05%4.260.26%-0.08%
2019-08-264.264.274.224.26-1.39%0.28%0.33%4,020,40017,080,00072%4.25-1.76%4.29-0.30%4.300.21%4.250.12%-0.15%
2019-08-234.304.364.284.320.93%-0.09%1.86%7,846,80033,928,000143%4.321.12%4.310.12%4.290.56%4.240.43%-0.23%
2019-08-224.304.324.264.28-0.47%0.09%1.35%3,595,50015,376,00069%4.28-0.56%4.300.47%4.270.68%4.220.14%-0.28%
2019-08-214.314.324.284.30-0.69%0.00%1.97%4,737,90020,372,00092%4.30-0.26%4.280.54%4.240.36%4.220.19%-0.30%
2019-08-204.264.384.244.331.64%0.44%2.87%9,815,00042,308,000195%4.311.92%4.261.79%4.220.98%4.210.50%-0.31%
2019-08-194.204.274.194.262.16%0.71%1.72%7,288,20030,827,000146%4.231.00%4.180.48%4.180.36%4.19-0.19%-0.38%
2019-08-164.184.204.174.17-0.48%-0.43%-0.62%4,364,90018,281,00091%4.191.40%4.160.19%4.170.07%4.20-0.59%-0.35%
2019-08-154.114.204.044.190.00%1.45%-0.73%6,758,00027,910,000126%4.13-1.50%4.16-0.60%4.16-0.45%4.22-0.80%-0.31%
2019-08-144.204.214.174.190.48%-0.07%-1.53%3,790,70015,893,00071%4.190.70%4.180.12%4.18-0.07%4.26-0.84%-0.24%
2019-08-134.184.184.154.17-0.95%0.14%-2.82%3,160,40013,159,00052%4.16-0.43%4.18-0.22%4.19-0.19%4.29-0.46%-0.16%
2019-08-124.164.214.154.211.20%0.67%-2.34%4,455,80018,634,00068%4.180.14%4.18-0.24%4.19-0.69%4.31-0.67%-0.12%
2019-08-094.194.224.154.16-0.48%-0.38%-4.15%4,106,30017,148,00052%4.18-0.45%4.19-0.17%4.22-0.94%4.34-0.05%-0.08%
2019-08-084.234.234.184.18-0.24%-0.36%-3.73%3,991,90016,747,00051%4.20-0.40%4.20-0.94%4.26-0.81%4.34-0.05%-0.11%
2019-08-074.234.254.184.19-0.48%-0.52%-3.55%3,779,90015,920,00047%4.210.29%4.24-1.00%4.30-1.06%4.340.09%-0.14%
2019-08-064.274.274.124.21-3.00%0.24%-3.00%8,664,70036,388,000102%4.20-3.36%4.28-1.63%4.34-1.03%4.34-0.28%-0.20%
2019-08-054.364.384.314.34-0.91%-0.14%-0.28%4,440,00019,297,00057%4.350.25%4.36-0.84%4.39-0.21%4.350.18%-0.20%
2019-08-024.314.404.294.380.00%1.04%0.83%9,119,60039,532,000107%4.34-1.19%4.39-0.57%4.400.07%4.34-0.18%-0.28%