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:
中工国际( 002051.SZ 深证)
板块 :建筑施工   
所属成分指数: 沪深300
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
2021-12-036.856.996.776.931.17%0.58%1.30%8,099,80055,810,000144%6.891.03%6.840.81%6.800.56%6.840.22%0.21%
2021-12-026.806.896.756.850.74%0.44%0.35%5,492,30037,460,000104%6.820.93%6.780.64%6.76-0.09%6.830.06%0.23%
2021-12-016.726.816.676.801.04%0.64%-0.32%4,485,10030,307,00085%6.760.04%6.740.00%6.77-0.60%6.820.04%0.26%
2021-11-306.776.796.716.73-0.15%-0.36%-1.31%4,058,40027,410,00077%6.750.61%6.74-0.47%6.81-0.38%6.82-0.07%0.30%
2021-11-296.686.806.626.740.00%0.40%-1.23%6,160,50041,355,000117%6.71-0.62%6.77-1.31%6.83-0.77%6.82-0.13%0.38%
2021-11-266.856.866.716.74-1.61%-0.22%-1.36%5,681,70038,380,000111%6.76-1.77%6.86-0.87%6.89-0.07%6.830.00%0.44%
2021-11-256.956.986.846.85-1.44%-0.39%0.25%4,052,50027,869,00083%6.88-1.29%6.92-0.12%6.890.25%6.830.25%0.47%
2021-11-246.907.036.886.951.02%-0.24%1.97%4,946,80034,462,00099%6.970.88%6.930.82%6.870.62%6.820.52%0.51%
2021-11-236.906.986.866.88-0.43%-0.38%1.46%4,277,00029,535,00086%6.91-0.16%6.870.48%6.830.22%6.780.40%0.49%
2021-11-226.837.016.836.911.47%-0.10%2.31%9,064,80062,704,000178%6.922.46%6.841.32%6.820.72%6.750.78%0.46%
2021-11-196.716.856.666.811.34%0.87%1.61%4,508,10030,432,00089%6.75-0.30%6.75-0.27%6.770.09%6.700.44%0.36%
2021-11-186.746.846.726.72-0.30%-0.75%0.70%4,544,00030,766,00092%6.770.62%6.77-0.04%6.760.16%6.670.39%0.27%
2021-11-176.766.786.696.74-0.59%0.16%1.40%4,684,60031,524,00098%6.73-1.22%6.770.02%6.750.39%6.650.41%0.21%
2021-11-166.846.886.766.78-0.59%-0.47%2.42%3,867,30026,344,00085%6.810.50%6.770.43%6.720.52%6.620.72%0.14%
2021-11-156.696.826.696.821.49%0.62%3.76%4,924,80033,380,000105%6.780.94%6.740.88%6.690.59%6.570.46%0.02%
2021-11-126.746.776.686.72-0.59%0.07%2.71%3,705,70024,882,00081%6.72-0.18%6.680.36%6.650.67%6.540.37%-0.05%
2021-11-116.646.796.616.761.65%0.49%3.70%6,063,90040,792,000132%6.731.92%6.660.71%6.610.84%6.520.63%-0.10%
2021-11-106.606.686.516.650.45%0.76%2.66%4,761,50031,425,000107%6.60-0.50%6.610.69%6.550.55%6.480.28%-0.20%
2021-11-096.566.726.466.620.30%-0.20%2.48%5,862,60038,885,000127%6.630.47%6.570.98%6.521.09%6.460.09%-0.26%
2021-11-086.466.716.456.603.13%-0.03%2.26%7,717,40050,949,000171%6.603.24%6.502.01%6.450.97%6.45-0.16%-0.27%
2021-11-056.396.466.336.400.00%0.08%-0.99%3,929,30025,127,00084%6.400.24%6.370.28%6.38-0.11%6.46-0.48%-0.29%
2021-11-046.386.426.346.400.31%0.31%-1.46%2,866,40018,288,00056%6.380.68%6.36-0.38%6.390.08%6.50-0.25%-0.29%
2021-11-036.336.396.296.381.11%0.68%-2.01%2,773,70017,576,00052%6.34-0.27%6.38-0.36%6.39-0.34%6.51-0.25%-0.30%
2021-11-026.496.496.266.31-2.77%-0.69%-3.32%5,712,50036,295,000107%6.35-1.57%6.40-0.16%6.41-0.87%6.53-0.53%-0.31%
2021-11-016.466.516.386.490.46%0.54%-1.10%3,536,50022,829,00067%6.460.42%6.41-0.05%6.46-0.89%6.56-0.21%-0.31%
2021-10-296.376.486.366.461.57%0.50%-1.76%4,167,80026,790,00077%6.431.15%6.42-0.90%6.52-0.60%6.58-0.15%-0.39%
2021-10-286.386.426.306.36-0.31%0.08%-3.43%3,727,30023,687,00066%6.36-1.34%6.47-1.51%6.56-0.47%6.59-0.30%-0.53%
2021-10-276.596.596.336.38-3.19%-0.95%-3.42%7,029,10045,271,000126%6.44-2.66%6.57-1.01%6.59-0.65%6.61-0.33%-0.67%
2021-10-266.606.696.566.59-0.60%-0.41%-0.57%4,692,20031,050,00090%6.62-0.80%6.640.00%6.63-0.15%6.63-0.08%-0.71%
2021-10-256.686.786.606.630.00%-0.60%-0.05%7,521,50050,170,000139%6.670.68%6.640.29%6.640.15%6.63-0.35%-0.81%