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:
卓郎智能( 600545.SH 上证)
板块 :建筑业   
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
2019-06-277.127.147.107.13-0.14%0.14%-0.34%4,206,90029,954,00081%7.120.07%7.12-0.11%7.14-0.08%7.15-0.11%-0.18%
2019-06-267.107.147.087.140.00%0.35%-0.31%4,721,30033,594,00091%7.120.04%7.12-0.31%7.14-0.17%7.16-0.21%-0.18%
2019-06-257.157.167.077.14-0.42%0.39%-0.52%5,486,70039,020,000107%7.11-0.38%7.15-0.17%7.15-0.10%7.18-0.33%-0.17%
2019-06-247.177.217.117.17-0.14%0.43%-0.43%6,229,90044,474,000120%7.14-0.57%7.16-0.24%7.16-0.10%7.20-0.19%-0.15%
2019-06-217.197.217.147.180.42%0.00%-0.49%6,581,00047,249,000132%7.180.41%7.170.18%7.17-0.07%7.22-0.21%-0.13%
2019-06-207.167.217.107.15-0.14%-0.01%-1.11%6,126,50043,813,000120%7.15-0.65%7.16-0.14%7.17-0.22%7.23-0.18%-0.11%
2019-06-197.237.267.167.16-0.14%-0.53%-1.15%3,908,20028,133,00084%7.200.80%7.17-0.07%7.19-0.22%7.24-0.08%-0.10%
2019-06-187.187.187.107.17-0.14%0.41%-1.09%4,087,20029,185,00090%7.14-0.49%7.18-0.35%7.21-0.55%7.25-0.23%-0.10%
2019-06-177.187.217.167.18-0.55%0.06%-1.18%3,079,70022,099,00067%7.18-0.31%7.20-0.37%7.25-0.19%7.27-0.11%-0.07%
2019-06-147.217.247.147.220.14%0.31%-0.74%6,749,50048,580,000152%7.20-0.36%7.23-0.74%7.26-0.30%7.27-0.17%-0.05%
2019-06-137.267.267.207.21-0.69%-0.19%-1.04%4,179,40030,190,00098%7.22-0.78%7.28-0.22%7.28-0.15%7.29-0.10%-0.05%
2019-06-127.327.357.257.26-1.36%-0.29%-0.45%4,304,90031,343,000106%7.28-0.59%7.300.06%7.29-0.04%7.29-0.11%-0.05%
2019-06-117.217.377.217.361.24%0.49%0.81%5,941,30043,514,000154%7.320.62%7.290.18%7.300.07%7.30-0.07%-0.01%
2019-06-107.327.327.257.27-1.22%-0.12%-0.49%4,345,70031,633,000119%7.280.00%7.28-0.06%7.29-0.08%7.31-0.07%0.00%
2019-06-067.257.377.167.361.24%1.11%0.67%7,726,70056,243,000214%7.28-0.22%7.29-0.29%7.300.03%7.31-0.03%0.00%
2019-06-057.337.357.277.27-0.41%-0.34%-0.59%1,745,20012,731,00048%7.30-0.06%7.31-0.07%7.29-0.03%7.31-0.03%0.01%
2019-06-047.347.347.287.30-0.82%0.01%-0.21%2,238,80016,342,00059%7.30-0.19%7.310.25%7.30-0.19%7.32-0.08%0.03%
2019-06-037.307.377.237.360.82%0.64%0.53%4,704,40034,404,000121%7.31-0.10%7.290.10%7.31-0.23%7.320.06%0.05%
2019-05-317.317.357.297.30-0.82%-0.27%-0.23%1,766,40012,930,00046%7.320.76%7.29-0.29%7.330.00%7.320.07%0.04%
2019-05-307.257.377.187.360.96%1.31%0.66%4,970,00036,107,000114%7.27-0.52%7.31-0.77%7.330.00%7.31-0.11%-0.01%
2019-05-297.347.357.287.29-0.68%-0.18%-0.41%2,537,40018,530,00058%7.30-1.23%7.360.00%7.33-0.03%7.32-0.08%-0.07%
2019-05-287.407.447.347.34-1.08%-0.73%0.19%2,495,70018,454,00056%7.390.11%7.360.60%7.330.00%7.330.21%-0.13%
2019-05-277.347.457.317.420.82%0.46%1.49%3,609,60026,662,00074%7.390.82%7.320.21%7.330.25%7.310.10%-0.25%
2019-05-247.317.377.287.360.00%0.46%0.77%4,033,30029,548,00081%7.330.52%7.31-0.14%7.310.14%7.30-0.07%-0.32%
2019-05-237.287.377.197.360.00%0.99%0.70%8,126,30059,224,000155%7.29-0.49%7.32-0.11%7.30-0.18%7.310.08%-0.41%
2019-05-227.377.377.287.36-0.27%0.49%0.78%3,169,10023,210,00064%7.32-0.68%7.320.27%7.31-0.11%7.300.10%-0.53%
2019-05-217.357.427.307.380.27%0.08%1.15%3,317,80024,464,00065%7.371.28%7.300.06%7.320.37%7.300.17%-0.71%
2019-05-207.257.367.197.360.14%1.09%1.04%4,169,80030,361,00077%7.280.00%7.30-0.31%7.30-0.04%7.28-0.01%-0.85%
2019-05-177.387.387.157.35-0.27%0.95%0.89%6,745,80049,115,000117%7.28-0.82%7.320.23%7.30-0.26%7.29-0.45%-1.00%
2019-05-167.327.417.287.370.00%0.40%0.71%4,854,90035,639,00089%7.34-0.34%7.310.18%7.320.33%7.32-0.69%-1.01%