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
2021-09-177.527.587.257.37-1.99%-0.19%-3.41%10,874,00080,291,00066%7.38-3.93%7.55-1.41%7.63-1.28%7.630.21%0.90%
2021-09-167.597.827.517.52-0.79%-2.16%-1.23%10,438,40080,226,00065%7.691.03%7.66-0.42%7.730.00%7.610.62%0.92%
2021-09-157.577.677.557.58-0.26%-0.37%0.17%7,634,90058,083,00045%7.61-0.82%7.69-0.83%7.73-0.31%7.570.65%0.93%
2021-09-147.767.817.537.60-2.31%-0.93%1.09%12,633,10096,908,00069%7.67-1.11%7.76-0.04%7.750.71%7.520.68%0.98%
2021-09-137.637.847.587.781.70%0.30%4.19%13,975,400108,404,00078%7.76-0.56%7.76-0.09%7.700.89%7.470.66%0.93%
2021-09-107.718.027.627.65-1.16%-1.94%3.13%23,774,400185,467,000141%7.801.25%7.771.56%7.631.36%7.421.17%0.87%
2021-09-097.757.857.587.74-0.90%0.45%5.56%17,531,800135,081,000115%7.71-0.89%7.651.37%7.531.25%7.330.99%0.77%
2021-09-087.378.087.337.815.97%0.46%7.58%31,105,900241,819,000220%7.776.25%7.543.64%7.442.59%7.262.35%0.70%
2021-09-077.287.437.197.370.41%0.72%3.91%15,002,800109,770,000114%7.320.07%7.280.48%7.250.89%7.090.80%0.51%
2021-09-067.207.437.147.342.51%0.38%4.31%16,135,800117,982,000130%7.311.68%7.240.50%7.180.94%7.040.82%0.45%
2021-09-037.237.297.137.16-1.51%-0.43%2.58%12,199,90087,726,000102%7.19-0.39%7.210.92%7.120.71%6.980.45%0.44%
2021-09-027.137.347.107.270.55%0.71%4.62%17,714,100127,880,000156%7.220.13%7.141.26%7.071.13%6.950.75%0.46%
2021-09-016.977.376.957.233.58%0.28%4.83%24,484,200176,519,000236%7.214.68%7.053.37%6.992.33%6.901.13%0.45%
2021-08-316.716.996.716.983.71%1.34%2.35%11,847,50081,601,000123%6.891.62%6.820.40%6.830.71%6.820.13%0.47%
2021-08-306.826.886.686.73-1.17%-0.71%-1.19%6,788,90046,018,00069%6.780.30%6.80-0.28%6.78-0.02%6.810.09%0.57%
2021-08-276.826.856.686.81-0.15%0.77%0.07%7,067,50047,765,00068%6.76-1.21%6.820.44%6.78-0.10%6.810.16%0.70%
2021-08-266.806.916.786.82-0.87%-0.31%0.38%8,578,70058,690,00085%6.840.21%6.790.22%6.79-0.03%6.790.34%0.72%
2021-08-256.627.066.596.883.77%0.78%1.61%15,508,300105,876,000156%6.832.60%6.770.34%6.79-0.32%6.770.48%0.74%
2021-08-246.746.746.616.63-1.78%-0.36%-1.62%8,579,40057,085,00093%6.65-1.90%6.75-0.97%6.81-0.40%6.740.18%0.73%
2021-08-236.906.926.726.75-1.32%-0.49%0.34%10,165,10068,947,000117%6.78-0.43%6.81-0.83%6.840.18%6.730.73%0.70%
2021-08-206.886.896.766.84-0.44%0.41%2.43%6,824,20046,488,00080%6.81-0.56%6.870.12%6.830.40%6.680.62%0.60%
2021-08-196.886.996.776.87-0.43%0.29%3.51%8,221,10056,318,00099%6.85-0.87%6.860.54%6.800.68%6.640.68%0.45%
2021-08-186.757.046.756.902.68%-0.14%4.67%13,591,50093,915,000174%6.911.44%6.831.32%6.751.41%6.591.28%0.31%
2021-08-176.806.916.656.72-1.03%-1.35%3.24%11,289,40076,899,000161%6.810.92%6.741.39%6.661.28%6.511.10%0.16%
2021-08-166.536.826.536.794.14%0.59%5.47%13,337,40090,028,000203%6.753.26%6.642.15%6.582.13%6.441.40%0.03%
2021-08-136.546.596.496.52-0.61%-0.26%2.69%5,200,60033,996,00084%6.540.25%6.500.63%6.440.85%6.350.41%-0.14%
2021-08-126.476.586.456.561.39%0.60%3.75%6,880,70044,866,000112%6.520.96%6.461.17%6.390.81%6.320.53%-0.20%
2021-08-116.376.526.366.471.57%0.17%2.86%6,608,10042,685,000108%6.461.05%6.391.19%6.330.72%6.290.35%-0.28%
2021-08-106.406.456.356.37-0.47%-0.34%1.63%5,275,30033,720,00085%6.390.90%6.310.59%6.290.24%6.27-0.11%-0.35%
2021-08-096.216.426.206.400.00%1.03%1.99%9,310,00058,978,000147%6.342.28%6.280.82%6.270.40%6.28-0.29%-0.34%