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
2022-05-205.305.325.225.270.00%0.23%-0.88%18,735,30098,518,00078%5.260.65%5.230.25%5.25-0.42%5.32-0.09%0.64%
2022-05-195.115.295.095.271.74%0.88%-0.98%20,970,400109,544,00076%5.220.48%5.22-0.69%5.27-0.53%5.320.19%0.83%
2022-05-185.235.245.165.18-0.77%-0.37%-2.48%15,980,10083,085,00057%5.20-0.38%5.25-0.98%5.30-0.66%5.310.55%0.81%
2022-05-175.305.355.165.22-1.51%0.02%-1.19%18,501,90096,553,00067%5.22-1.97%5.30-0.77%5.33-0.58%5.280.57%0.61%
2022-05-165.455.465.265.30-1.30%-0.45%0.89%19,483,600103,724,00073%5.32-0.73%5.34-0.35%5.36-0.04%5.250.83%0.41%
2022-05-135.375.405.325.370.37%0.13%3.07%19,417,900104,140,00075%5.360.34%5.36-0.15%5.360.22%5.210.87%0.15%
2022-05-125.275.415.255.350.75%0.09%3.58%23,747,200126,933,00093%5.35-0.63%5.370.06%5.350.58%5.170.76%-0.13%
2022-05-115.465.495.305.31-2.57%-1.28%3.59%26,972,100145,070,000109%5.38-0.06%5.370.39%5.321.35%5.130.75%-0.43%
2022-05-105.305.485.285.451.49%1.26%7.11%36,028,900193,905,000154%5.380.66%5.351.15%5.251.82%5.091.05%-0.64%
2022-05-095.265.425.205.373.27%0.43%6.65%35,685,700190,816,000166%5.350.45%5.292.42%5.162.46%5.040.94%-0.86%
2022-05-065.245.465.175.20-0.76%-2.31%4.25%52,039,500277,001,000269%5.324.23%5.166.02%5.034.86%4.991.75%-1.05%
2022-05-054.905.244.885.2410.08%2.60%6.90%22,691,700115,897,000140%5.117.83%4.874.00%4.801.37%4.900.02%-1.25%
2022-04-294.654.804.654.762.37%0.51%-2.88%16,923,80080,151,000103%4.742.05%4.680.09%4.73-0.76%4.90-1.43%-1.28%
2022-04-284.694.724.554.65-1.69%0.19%-6.48%14,062,20065,258,00083%4.64-0.43%4.68-1.68%4.77-1.32%4.97-1.49%-1.13%
2022-04-274.604.744.564.732.38%1.48%-6.28%16,988,10079,177,00099%4.66-1.27%4.76-1.70%4.83-1.81%5.05-1.75%-0.97%
2022-04-264.824.854.614.62-3.55%-2.14%-10.06%17,887,30084,452,000104%4.72-3.04%4.84-1.89%4.92-1.85%5.14-1.89%-0.79%
2022-04-254.944.964.774.79-3.43%-1.62%-8.52%20,103,70097,891,000117%4.87-1.50%4.93-1.89%5.02-1.69%5.24-2.22%-0.58%
2022-04-224.915.014.834.961.22%0.34%-7.38%14,506,80071,712,00079%4.94-1.10%5.03-1.55%5.10-1.89%5.36-1.35%-0.32%
2022-04-215.075.084.904.90-3.54%-1.96%-9.73%16,250,70081,226,00084%5.00-2.76%5.11-1.77%5.20-1.92%5.43-1.24%-0.16%
2022-04-205.205.235.075.08-2.50%-1.17%-7.57%14,798,70076,061,00073%5.14-1.12%5.20-1.89%5.30-1.43%5.50-0.87%-0.03%
2022-04-195.245.265.135.21-0.57%0.23%-6.02%13,727,60071,350,00062%5.20-1.31%5.30-1.71%5.38-1.36%5.54-0.25%0.13%
2022-04-185.345.345.225.24-2.42%-0.51%-5.72%12,654,00066,651,00057%5.27-2.55%5.39-1.32%5.45-1.59%5.56-0.27%0.18%
2022-04-155.405.475.345.37-1.65%-0.65%-3.64%16,426,00088,780,00074%5.41-1.42%5.46-0.96%5.54-0.88%5.570.00%0.26%
2022-04-145.465.565.435.460.18%-0.42%-2.03%14,193,70077,829,00063%5.48-0.29%5.52-1.29%5.59-0.46%5.570.13%0.36%
2022-04-135.595.635.455.45-3.37%-0.89%-2.08%16,474,20090,599,00075%5.50-0.94%5.59-0.76%5.62-0.37%5.570.11%0.39%
2022-04-125.575.675.415.641.08%1.60%1.44%20,254,400112,432,00095%5.55-1.93%5.63-0.48%5.640.23%5.560.14%0.38%
2022-04-115.655.805.565.58-1.76%-1.41%0.50%30,019,400169,912,000148%5.66-0.04%5.660.14%5.620.45%5.550.36%0.38%
2022-04-085.665.735.575.681.43%0.32%2.68%22,752,700128,830,000118%5.660.23%5.650.91%5.600.72%5.530.29%0.37%
2022-04-075.755.755.595.60-1.75%-0.87%1.52%26,090,100147,393,000123%5.650.16%5.600.72%5.560.94%5.520.09%0.40%
2022-04-065.505.745.495.700.00%1.06%3.43%32,094,500181,013,000133%5.643.73%5.561.59%5.511.31%5.510.66%0.49%