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:
中色股份( 000758.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
2022-05-204.234.314.194.303.12%1.06%3.46%26,670,900113,487,000200%4.262.93%4.201.47%4.190.99%4.160.87%-0.08%
2022-05-194.104.184.094.17-0.24%0.87%1.21%11,817,50048,852,00097%4.13-0.63%4.14-0.10%4.140.02%4.12-0.02%-0.33%
2022-05-184.144.194.134.180.97%0.48%1.43%12,325,90051,280,000100%4.160.75%4.150.15%4.14-0.24%4.120.20%-0.42%
2022-05-174.134.164.084.140.24%0.27%0.66%8,738,90036,084,00067%4.13-0.43%4.140.00%4.150.36%4.110.32%-0.59%
2022-05-164.164.204.104.13-0.48%-0.41%0.73%12,029,60049,881,00089%4.150.02%4.14-0.48%4.140.36%4.100.71%-0.82%
2022-05-134.184.194.114.150.00%0.10%1.94%8,439,50034,986,00059%4.150.32%4.160.65%4.120.51%4.070.49%-1.08%
2022-05-124.124.184.094.150.24%0.41%2.44%12,482,60051,585,00081%4.13-1.31%4.130.44%4.10-0.02%4.05-0.10%-1.24%
2022-05-114.154.244.124.140.49%-1.15%2.10%18,159,70076,052,000110%4.193.08%4.121.63%4.100.61%4.06-0.39%-1.36%
2022-05-104.034.123.974.121.48%1.40%1.20%13,739,40055,829,00081%4.06-0.10%4.05-0.69%4.080.30%4.07-1.31%-1.37%
2022-05-094.024.103.974.061.50%-0.17%-1.58%11,619,70047,257,00064%4.071.22%4.08-0.20%4.070.92%4.13-1.55%-1.29%
2022-05-064.084.083.974.00-3.15%-0.45%-4.53%12,265,60049,282,00062%4.02-2.88%4.090.17%4.030.42%4.19-1.60%-1.15%
2022-05-054.134.174.074.130.24%-0.17%-3.01%14,374,20059,468,00070%4.141.12%4.081.92%4.01-0.22%4.26-1.00%-0.97%
2022-04-294.014.164.004.123.00%0.71%-4.21%18,189,90074,420,00085%4.092.07%4.001.24%4.02-1.11%4.30-1.49%-0.87%
2022-04-284.044.083.924.00-1.72%-0.20%-8.38%15,004,00060,131,00066%4.012.38%3.95-1.32%4.07-2.35%4.37-1.98%-0.69%
2022-04-273.854.083.764.074.90%3.96%-8.62%19,867,10077,777,00077%3.92-0.86%4.01-2.93%4.16-3.32%4.45-1.85%-0.43%
2022-04-264.004.063.873.88-3.00%-1.75%-14.50%19,920,60078,671,00073%3.95-3.99%4.13-4.07%4.31-3.28%4.54-1.15%-0.19%
2022-04-254.314.313.964.00-8.88%-2.75%-12.87%27,060,300111,312,000104%4.11-5.54%4.30-4.55%4.45-2.60%4.59-1.27%-0.08%
2022-04-224.394.454.284.39-0.45%0.83%-5.59%17,163,50074,723,00071%4.35-2.96%4.51-2.38%4.57-1.55%4.65-0.51%0.04%
2022-04-214.574.594.394.41-4.13%-1.72%-5.65%22,784,700102,237,00096%4.49-3.44%4.62-0.99%4.64-1.57%4.67-0.47%0.11%
2022-04-204.754.764.574.60-3.16%-1.01%-2.04%22,074,600102,580,00098%4.65-1.65%4.66-0.79%4.72-0.40%4.70-0.15%0.17%
2022-04-194.654.784.644.752.81%0.53%1.00%21,235,600100,347,00094%4.732.41%4.70-0.76%4.740.45%4.700.19%0.22%
2022-04-184.664.674.594.62-2.12%0.13%-1.58%19,706,60090,918,00087%4.61-3.01%4.74-0.67%4.720.02%4.69-0.02%0.20%
2022-04-154.824.844.704.72-2.28%-0.78%0.53%20,786,90098,888,00095%4.76-0.79%4.770.78%4.720.32%4.700.30%0.21%
2022-04-144.784.874.714.831.68%0.73%3.18%33,870,300162,406,000161%4.801.05%4.731.46%4.700.60%4.680.62%0.22%
2022-04-134.664.824.634.751.93%0.11%2.11%30,700,800145,680,000157%4.753.63%4.661.00%4.670.28%4.650.52%0.15%
2022-04-124.554.674.494.662.64%1.77%0.69%17,272,90079,092,00088%4.58-0.69%4.62-0.94%4.66-0.15%4.63-0.04%0.04%
2022-04-114.734.754.514.54-4.02%-1.54%-1.94%20,521,20094,616,000101%4.61-1.12%4.66-0.79%4.67-0.09%4.630.00%0.00%
2022-04-084.674.734.574.731.07%1.44%2.16%17,528,70081,737,00086%4.66-1.12%4.700.28%4.670.26%4.630.11%-0.09%
2022-04-074.764.764.674.68-2.30%-0.76%1.19%18,173,00085,698,00092%4.720.15%4.690.56%4.660.61%4.630.22%-0.22%
2022-04-064.654.794.634.790.00%1.72%3.79%25,974,400122,312,000132%4.711.95%4.661.04%4.630.78%4.620.30%-0.41%