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:
宏润建设( 002062.SZ 深证)
板块 :建筑业   
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
2022-05-207.257.487.047.16-3.24%-0.68%-8.75%130,367,200939,799,00084%7.21-1.91%7.231.56%7.23-3.05%7.850.32%3.56%
2022-05-196.957.686.937.406.02%0.69%-5.40%188,491,5001,385,193,000124%7.353.52%7.12-0.96%7.45-6.85%7.82-0.75%4.07%
2022-05-186.917.346.856.98-1.83%-1.68%-11.43%148,642,3001,055,251,000107%7.102.90%7.19-5.18%8.00-1.91%7.880.77%4.20%
2022-05-177.197.286.677.11-3.27%3.06%-9.09%183,552,7001,266,380,000137%6.90-8.16%7.58-10.48%8.16-3.75%7.820.89%4.22%
2022-05-167.557.817.357.35-10.04%-2.16%-5.19%204,489,7001,536,085,000182%7.51-9.91%8.47-4.33%8.48-3.72%7.753.98%4.14%
2022-05-138.708.898.178.17-10.02%-2.01%9.59%184,077,3001,534,764,000199%8.34-8.63%8.85-2.94%8.803.85%7.466.35%3.78%
2022-05-128.6510.408.539.08-4.22%-0.49%29.53%334,300,9003,050,545,000449%9.13-3.75%9.1211.11%8.4817.77%7.0120.63%3.12%
2022-05-119.489.489.489.489.98%0.00%63.14%4,864,00046,110,00010%9.489.98%8.2114.26%7.208.05%5.810.99%1.08%
2022-05-108.628.628.628.629.95%0.00%49.81%7,337,80063,252,00013%8.629.95%7.181.53%6.666.71%5.750.86%0.83%
2022-05-097.847.847.847.849.96%0.00%37.42%25,137,100197,075,00042%7.8412.19%7.089.30%6.246.28%5.711.51%0.67%
2022-05-067.007.136.667.1310.03%2.03%26.87%138,627,700968,714,000214%6.997.84%6.4718.03%5.879.37%5.625.46%0.48%
2022-05-056.486.486.486.4810.02%0.00%21.60%12,001,80077,772,00021%6.4815.71%5.482.07%5.370.24%5.330.57%-0.06%
2022-04-295.315.895.255.8910.09%5.18%11.15%81,928,200458,837,000124%5.606.55%5.371.72%5.361.11%5.300.99%-0.14%
2022-04-285.245.425.085.35-2.37%1.79%1.96%94,872,800498,694,000146%5.26-1.24%5.28-0.94%5.300.23%5.250.02%-0.26%
2022-04-275.325.554.975.481.29%2.97%4.46%146,420,600779,237,000255%5.321.28%5.330.59%5.290.63%5.250.42%-0.24%
2022-04-265.205.594.995.414.84%2.95%3.56%121,698,900639,555,000257%5.26-2.96%5.300.40%5.250.21%5.22-0.27%-0.27%
2022-04-255.125.674.915.160.19%-4.71%-1.49%131,054,900709,671,000339%5.427.44%5.286.26%5.244.71%5.240.23%-0.20%
2022-04-224.625.154.545.1510.04%2.18%-1.45%35,549,000179,161,000105%5.044.78%4.970.26%5.01-0.12%5.23-1.55%-0.11%
2022-04-214.944.964.654.68-6.02%-2.70%-11.83%19,581,10094,176,00050%4.81-3.82%4.96-1.86%5.01-1.67%5.31-0.71%0.17%
2022-04-205.115.134.934.98-2.54%-0.42%-6.85%20,039,400100,210,00050%5.00-1.88%5.05-0.34%5.10-1.16%5.35-0.37%0.28%
2022-04-195.135.175.055.11-0.58%0.26%-4.77%14,148,30072,113,00032%5.100.69%5.07-1.02%5.16-1.40%5.370.04%0.34%
2022-04-184.965.184.825.143.01%1.54%-4.18%27,516,600139,297,00062%5.060.06%5.12-1.39%5.23-2.19%5.36-0.21%0.33%
2022-04-155.155.244.974.99-4.41%-1.36%-7.16%35,744,700180,830,00078%5.06-3.55%5.19-2.52%5.35-1.98%5.38-0.17%0.39%
2022-04-145.255.395.125.220.38%-0.48%-3.05%29,246,300153,398,00066%5.25-0.46%5.33-2.13%5.46-0.33%5.380.15%0.45%
2022-04-135.425.465.145.20-5.97%-1.31%-3.27%40,118,100211,382,00092%5.27-2.84%5.44-1.77%5.47-0.16%5.380.19%0.45%
2022-04-125.475.585.205.530.18%1.97%3.06%46,582,200252,599,000113%5.42-2.76%5.54-0.02%5.480.37%5.370.45%0.43%
2022-04-115.675.735.425.52-1.95%-1.02%3.33%57,238,200319,240,000153%5.58-0.27%5.541.34%5.461.15%5.341.08%0.39%
2022-04-085.455.705.405.635.63%0.68%6.53%61,044,900341,352,000179%5.593.36%5.472.32%5.401.94%5.291.23%0.26%
2022-04-075.415.535.315.33-2.02%-1.48%2.09%40,997,200221,810,000127%5.410.69%5.340.87%5.301.09%5.220.39%0.18%
2022-04-065.155.455.155.440.00%1.25%4.60%56,710,500304,714,000175%5.374.27%5.301.71%5.241.51%5.200.25%0.18%