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:
柳 工( 000528.SZ 深证)
板块 :专用设备制造_h   
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
2021-10-257.607.617.527.56-1.31%0.16%-1.18%8,267,80062,403,00087%7.55-1.14%7.62-0.37%7.64-0.04%7.65-0.52%-0.73%
2021-10-227.667.727.567.660.00%0.33%-0.39%10,806,80082,513,000110%7.64-0.51%7.65-0.24%7.640.09%7.69-0.51%-0.73%
2021-10-217.717.747.627.660.26%-0.18%-0.89%7,831,10060,094,00078%7.670.43%7.670.45%7.63-0.09%7.73-0.45%-0.73%
2021-10-207.727.727.607.64-1.04%-0.01%-1.60%7,464,50057,033,00068%7.64-0.47%7.630.14%7.64-0.11%7.76-0.40%-0.75%
2021-10-197.597.777.567.721.85%0.56%-0.96%10,555,60081,040,00088%7.681.41%7.62-0.05%7.65-0.20%7.80-0.46%-0.79%
2021-10-187.577.637.517.580.00%0.13%-3.21%8,815,30066,731,00072%7.57-0.47%7.63-0.50%7.66-0.92%7.83-0.80%-0.83%
2021-10-157.707.757.567.58-1.69%-0.34%-3.98%10,340,60078,652,00078%7.61-1.50%7.66-0.62%7.73-0.95%7.89-1.50%-0.82%
2021-10-147.717.787.697.710.00%-0.16%-3.79%7,033,00054,307,00047%7.720.47%7.71-0.82%7.81-0.55%8.01-1.73%-0.70%
2021-10-137.667.727.647.710.26%0.31%-5.46%8,118,80062,402,00043%7.69-0.44%7.78-0.94%7.85-0.43%8.16-0.32%-0.53%
2021-10-127.857.907.657.69-2.29%-0.39%-6.00%14,179,300109,470,00072%7.72-2.29%7.85-1.02%7.89-0.82%8.18-0.58%-0.54%
2021-10-117.937.967.857.87-1.25%-0.39%-4.36%11,776,00093,041,00058%7.90-0.53%7.93-0.01%7.95-0.68%8.23-0.60%-0.52%
2021-10-087.948.017.867.971.27%0.34%-3.73%13,075,900103,857,00059%7.940.01%7.93-0.43%8.00-1.65%8.28-0.45%-0.51%
2021-09-307.878.067.847.870.64%-0.91%-5.36%15,326,700121,724,00067%7.940.35%7.97-0.93%8.14-2.22%8.32-0.69%-0.49%
2021-09-298.048.087.817.82-3.58%-1.19%-6.62%18,018,700142,609,00074%7.91-2.12%8.04-2.70%8.32-0.60%8.37-0.79%-0.37%
2021-09-288.078.148.018.110.50%0.31%-3.92%10,622,50085,879,00043%8.09-0.65%8.26-2.11%8.37-0.10%8.44-0.85%-0.26%
2021-09-278.408.408.058.07-1.94%-0.84%-5.20%18,387,600149,647,00066%8.14-3.30%8.44-0.26%8.38-0.59%8.51-0.72%-0.12%
2021-09-248.608.658.228.23-4.86%-2.21%-4.02%27,475,800231,223,00093%8.42-2.19%8.460.45%8.43-0.13%8.58-0.26%-0.01%
2021-09-238.308.798.288.654.59%0.53%0.62%38,439,700330,725,000133%8.604.79%8.430.97%8.440.21%8.60-0.06%0.04%
2021-09-228.208.348.158.270.24%0.72%-3.86%16,237,100133,325,00054%8.21-0.95%8.34-0.76%8.42-0.91%8.60-0.41%0.08%
2021-09-178.418.438.158.25-2.60%-0.48%-4.48%25,279,300209,566,00078%8.29-2.06%8.41-1.26%8.50-1.54%8.64-0.39%0.18%
2021-09-168.488.658.298.47-0.24%0.07%-2.32%29,526,900249,909,00087%8.46-0.26%8.52-0.92%8.63-0.82%8.67-0.47%0.27%
2021-09-158.448.568.398.490.35%0.05%-2.55%16,978,200144,076,00044%8.49-1.15%8.59-1.39%8.71-0.15%8.71-0.28%0.42%
2021-09-148.758.768.458.46-3.31%-1.46%-3.16%28,565,000245,236,00060%8.59-1.07%8.72-0.66%8.72-0.08%8.740.50%0.68%
2021-09-138.758.778.618.75-0.11%0.83%0.66%24,571,800213,230,00048%8.68-1.76%8.770.11%8.73-0.03%8.690.34%0.72%
2021-09-108.828.968.738.76-0.68%-0.83%1.11%39,086,000345,261,00078%8.830.70%8.760.77%8.730.36%8.660.52%0.69%
2021-09-098.608.838.608.821.97%0.55%2.33%41,918,800367,731,00085%8.771.48%8.700.30%8.70-0.22%8.620.38%0.64%
2021-09-088.728.728.608.65-1.03%0.07%0.75%26,675,300230,585,00056%8.64-0.05%8.67-0.15%8.72-0.34%8.590.30%0.60%
2021-09-078.638.768.568.740.69%1.06%2.10%37,404,300323,462,00081%8.65-0.70%8.68-0.71%8.750.80%8.560.34%0.56%
2021-09-068.638.848.608.680.46%-0.33%1.75%39,847,800347,033,00090%8.710.22%8.75-0.27%8.680.58%8.530.51%0.52%
2021-09-038.808.818.628.640.00%-0.58%1.79%45,149,000392,351,000105%8.69-1.27%8.771.15%8.630.67%8.490.53%0.47%