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:
金 螳 螂( 002081.SZ 深证)
板块 :建筑业   
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
2023-01-115.235.375.195.240.58%-0.78%2.01%15,561,70082,176,000116%5.281.03%5.25-0.17%5.260.86%5.140.57%0.17%
2023-01-105.255.275.195.21-0.76%-0.33%2.00%9,069,70047,411,00071%5.23-0.08%5.260.08%5.210.73%5.110.39%0.08%
2023-01-095.285.315.185.250.19%0.36%3.18%14,485,70075,779,000113%5.23-1.23%5.260.96%5.170.78%5.090.47%-0.01%
2023-01-065.265.415.225.240.00%-1.06%3.48%18,064,80095,674,000150%5.301.17%5.211.66%5.131.40%5.060.72%-0.13%
2023-01-055.185.285.155.241.55%0.10%4.22%21,135,700110,652,000180%5.242.35%5.122.09%5.061.69%5.030.90%-0.22%
2023-01-044.945.244.895.164.67%0.88%3.55%25,162,300128,704,000237%5.124.52%5.023.10%4.981.84%4.980.73%-0.32%
2023-01-034.844.954.814.931.65%0.74%-0.34%10,228,80050,063,000108%4.891.26%4.86-0.12%4.89-0.41%4.95-0.56%-0.41%
2022-12-304.844.874.804.850.62%0.35%-2.51%7,047,20034,057,00069%4.83-0.39%4.87-0.69%4.91-0.51%4.98-0.84%-0.37%
2022-12-294.914.924.824.82-1.83%-0.66%-3.93%7,479,50036,294,00064%4.85-1.26%4.90-0.79%4.93-0.90%5.02-0.32%-0.27%
2022-12-284.934.974.864.91-0.81%-0.08%-2.44%9,069,70044,572,00077%4.91-0.51%4.94-0.40%4.98-0.20%5.03-0.38%-0.26%
2022-12-274.944.974.914.950.41%0.22%-2.02%8,064,80039,830,00067%4.94-0.62%4.96-0.86%4.99-0.12%5.05-0.36%-0.25%
2022-12-264.995.074.904.93-0.80%-0.80%-2.76%10,755,30053,459,00087%4.97-0.10%5.01-0.04%5.00-0.60%5.07-0.49%-0.21%
2022-12-235.015.034.934.97-1.00%-0.10%-2.45%8,710,20043,335,00066%4.98-1.51%5.010.00%5.03-0.91%5.10-0.72%-0.13%
2022-12-224.985.124.965.021.41%-0.61%-2.18%14,427,80072,870,00096%5.051.73%5.01-0.38%5.07-0.12%5.13-0.19%0.00%
2022-12-214.965.034.934.95-0.20%-0.30%-3.73%7,816,20038,808,00049%4.97-0.26%5.03-1.35%5.08-0.43%5.14-0.10%0.05%
2022-12-205.005.044.934.96-1.00%-0.36%-3.63%9,543,00047,509,00059%4.98-2.16%5.10-0.39%5.10-0.51%5.15-0.18%0.09%
2022-12-195.155.265.005.01-4.02%-1.53%-2.83%15,659,90079,678,00097%5.09-1.36%5.12-0.29%5.13-0.49%5.16-0.17%0.15%
2022-12-165.065.225.055.222.96%1.20%1.06%20,021,300103,278,000124%5.161.60%5.130.16%5.15-0.64%5.170.18%0.23%
2022-12-155.135.145.055.07-0.98%-0.14%-1.67%10,823,10054,945,00065%5.08-1.09%5.12-0.81%5.18-0.14%5.16-0.17%0.23%
2022-12-145.155.195.105.12-0.78%-0.25%-0.87%10,915,90056,030,00062%5.13-0.49%5.17-0.92%5.190.12%5.17-0.27%0.29%
2022-12-135.145.195.135.160.58%0.04%-0.37%11,481,10059,221,00058%5.16-0.56%5.210.15%5.180.08%5.180.06%0.40%
2022-12-125.285.325.125.13-3.21%-1.10%-0.89%18,851,40097,779,00080%5.19-1.26%5.210.33%5.180.06%5.180.29%0.46%
2022-12-095.185.315.155.302.32%0.89%2.69%27,494,800144,431,000121%5.251.92%5.191.13%5.180.92%5.160.55%0.38%
2022-12-085.095.215.065.182.17%0.50%0.92%18,410,00094,876,00084%5.151.34%5.13-0.14%5.13-0.20%5.130.27%0.37%
2022-12-075.125.145.055.07-0.78%-0.31%-0.96%11,423,90058,097,00053%5.09-0.99%5.140.12%5.14-0.68%5.120.31%0.36%
2022-12-065.155.195.105.11-1.16%-0.53%0.14%12,886,60066,200,00060%5.14-0.64%5.13-0.37%5.180.04%5.100.45%0.34%
2022-12-055.115.205.115.171.57%0.00%1.77%18,071,90093,433,00084%5.171.49%5.15-0.62%5.170.43%5.080.61%0.30%
2022-12-025.125.175.055.09-1.17%-0.08%0.81%21,142,700107,692,00096%5.09-1.76%5.18-0.14%5.150.31%5.050.16%0.26%
2022-12-015.245.265.125.15-0.77%-0.68%2.16%23,801,600123,404,000116%5.19-1.07%5.190.66%5.140.61%5.040.42%0.29%
2022-11-305.215.315.185.190.00%-0.97%3.39%30,762,900161,227,000158%5.241.55%5.161.46%5.101.47%5.020.82%0.29%