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:
渤海租赁( 000415.SZ 深证)
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
2022-05-202.112.182.102.140.94%-0.14%-0.51%30,761,20065,924,00086%2.142.98%2.12-0.80%2.160.05%2.150.47%0.41%
2022-05-192.072.132.042.120.47%1.87%-0.98%23,391,70048,685,00066%2.08-1.84%2.14-1.75%2.15-0.37%2.140.14%0.27%
2022-05-182.152.172.102.11-1.86%-0.47%-1.31%32,821,10069,590,00094%2.12-2.89%2.17-0.37%2.16-0.28%2.140.28%0.19%
2022-05-172.192.222.142.15-1.83%-1.51%0.84%35,753,70078,060,000109%2.18-0.95%2.180.55%2.170.05%2.130.76%0.07%
2022-05-162.152.252.152.192.34%-0.64%3.50%45,134,20099,485,000143%2.203.52%2.171.21%2.170.93%2.121.44%-0.14%
2022-05-132.142.162.102.140.47%0.52%2.59%20,892,80044,473,00068%2.13-0.19%2.14-0.83%2.150.85%2.090.43%-0.49%
2022-05-122.112.172.102.130.47%-0.14%2.55%21,053,20044,905,00067%2.13-1.02%2.160.47%2.130.57%2.08-0.19%-0.71%
2022-05-112.192.212.122.12-2.75%-1.62%1.87%43,478,00093,692,000134%2.16-0.83%2.151.51%2.120.95%2.080.34%-0.77%
2022-05-102.092.272.082.181.40%0.32%5.11%70,486,900153,150,000239%2.173.67%2.123.72%2.103.05%2.070.88%-0.88%
2022-05-091.962.151.942.1510.26%2.58%4.57%30,016,60062,911,000117%2.106.50%2.041.24%2.041.95%2.06-0.44%-1.07%
2022-05-062.002.011.941.95-3.94%-0.91%-5.57%20,247,20039,843,00077%1.97-3.48%2.02-0.59%2.00-0.40%2.07-0.91%-1.11%
2022-05-052.042.072.012.03-1.93%-0.44%-2.59%23,808,90048,541,00096%2.04-0.10%2.032.01%2.00-1.52%2.08-0.72%-1.04%
2022-04-292.002.081.992.073.50%1.42%-1.38%23,338,40047,630,00097%2.041.39%1.990.25%2.04-0.54%2.10-0.90%-1.00%
2022-04-281.962.101.942.001.52%-0.65%-5.57%29,350,60059,093,000124%2.014.46%1.99-2.70%2.05-1.45%2.12-1.35%-0.91%
2022-04-271.911.981.861.972.07%2.23%-8.24%29,150,80056,175,000123%1.93-4.37%2.04-2.86%2.08-2.81%2.15-2.05%-0.76%
2022-04-262.102.101.931.93-6.76%-4.22%-11.95%29,286,30059,008,000133%2.02-6.54%2.10-2.69%2.14-2.20%2.19-1.70%-0.55%
2022-04-252.172.212.072.07-3.72%-3.99%-7.17%34,992,70075,449,000175%2.161.32%2.16-1.24%2.18-1.04%2.23-0.89%-0.38%
2022-04-222.132.162.102.150.47%1.03%-4.44%17,641,80037,546,00093%2.13-2.52%2.19-1.58%2.21-1.43%2.25-0.75%-0.29%
2022-04-212.202.232.132.14-3.17%-1.97%-5.60%22,949,80050,103,000125%2.18-2.76%2.22-1.33%2.24-1.32%2.27-1.00%-0.22%
2022-04-202.252.282.212.21-2.21%-1.56%-3.49%17,281,90038,802,00096%2.25-0.27%2.25-0.66%2.27-0.48%2.29-0.87%-0.09%
2022-04-192.272.272.232.26-0.44%0.40%-2.16%13,832,20031,140,00071%2.25-0.09%2.27-0.79%2.28-0.31%2.31-0.17%0.04%
2022-04-182.262.282.232.27-0.44%0.75%-1.90%14,905,30033,587,00072%2.25-1.62%2.28-0.57%2.29-0.09%2.31-0.30%0.06%
2022-04-152.292.322.262.28-0.87%-0.44%-1.77%14,874,90034,064,00069%2.29-0.61%2.300.04%2.29-0.17%2.320.04%0.11%
2022-04-142.302.322.292.300.88%-0.17%-0.86%16,243,40037,419,00075%2.300.48%2.300.44%2.29-0.61%2.320.09%0.14%
2022-04-132.352.352.272.28-2.56%-0.57%-1.64%19,155,00043,929,00088%2.290.09%2.29-0.18%2.31-1.03%2.320.04%0.15%
2022-04-122.242.342.232.344.46%2.14%0.99%21,001,00048,113,00096%2.290.84%2.29-1.21%2.33-0.17%2.320.00%0.11%
2022-04-112.322.342.232.24-3.03%-1.41%-3.32%20,216,40045,937,00095%2.27-1.56%2.32-1.86%2.34-0.43%2.320.00%0.10%
2022-04-082.312.342.282.31-0.43%0.09%-0.30%15,871,20036,633,00076%2.31-2.37%2.360.17%2.350.17%2.320.00%0.08%
2022-04-072.392.422.322.32-2.93%-1.86%0.13%22,417,00052,995,000110%2.36-0.88%2.360.38%2.340.60%2.320.30%0.07%
2022-04-062.342.432.322.390.00%0.21%3.46%30,792,60073,451,000152%2.393.11%2.351.47%2.331.13%2.310.39%-0.01%