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:
鸿路钢构( 002541.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
2022-05-2040.7841.1039.8341.031.38%1.15%4.94%2,045,00082,953,00078%40.560.91%40.380.94%40.000.68%39.101.37%0.23%
2022-05-1939.9140.6039.5140.470.67%0.68%4.93%1,367,30054,962,00048%40.20-0.26%40.010.74%39.730.53%38.571.32%0.00%
2022-05-1840.3040.8539.3040.201.03%-0.26%5.60%1,595,30064,296,00050%40.301.81%39.720.72%39.520.74%38.070.85%-0.27%
2022-05-1739.3240.3538.6939.79-0.03%0.51%5.41%1,743,40069,017,00048%39.590.75%39.430.33%39.231.11%37.750.31%-0.53%
2022-05-1639.3239.8838.5139.802.39%1.29%5.77%1,690,00066,403,00040%39.29-0.31%39.300.39%38.800.28%37.63-0.32%-0.78%
2022-05-1339.9040.4538.7938.87-1.74%-1.38%2.96%1,830,40072,141,00040%39.410.46%39.151.29%38.691.48%37.750.07%-0.89%
2022-05-1238.4139.7837.8839.561.91%0.83%4.86%2,843,100111,546,00061%39.230.63%38.650.43%38.131.73%37.73-0.20%-1.08%
2022-05-1137.5039.7937.5038.822.27%-0.43%2.70%4,609,600179,719,00096%38.992.42%38.482.30%37.481.31%37.80-0.21%-1.16%
2022-05-1038.0038.8837.4037.96-2.42%-0.28%0.21%5,590,800212,825,000117%38.07-1.07%37.622.44%36.990.19%37.88-0.51%-1.15%
2022-05-0936.8939.2736.6038.905.74%1.10%2.16%3,721,700143,199,00082%38.485.77%36.721.28%36.92-0.56%38.08-0.37%-1.07%
2022-05-0635.0537.8834.5536.792.19%1.13%-3.74%4,638,900168,752,000100%36.381.70%36.26-1.35%37.13-0.72%38.22-0.92%-0.99%
2022-05-0536.0136.3835.0136.00-0.74%0.64%-6.68%5,194,300185,801,000117%35.77-2.25%36.75-2.54%37.40-1.84%38.58-1.38%-0.86%
2022-04-2937.0337.3135.2736.27-1.97%-0.89%-7.27%5,798,100212,176,000145%36.59-2.43%37.71-1.42%38.10-1.93%39.12-1.71%-0.73%
2022-04-2840.1240.1436.8137.00-9.54%-1.35%-7.02%7,989,500299,649,000221%37.51-5.09%38.25-2.55%38.85-2.40%39.80-2.20%-0.57%
2022-04-2737.8840.9937.0240.909.12%3.50%0.52%4,485,400177,250,000149%39.523.04%39.25-0.88%39.81-0.82%40.69-1.48%-0.34%
2022-04-2638.7039.5637.0937.48-2.73%-2.27%-9.25%2,982,600114,389,00095%38.35-3.18%39.60-1.82%40.14-1.45%41.30-1.79%-0.16%
2022-04-2539.7740.9238.5038.53-5.45%-2.73%-8.38%4,257,900168,655,000123%39.61-2.85%40.34-1.65%40.73-1.38%42.05-1.06%0.08%
2022-04-2239.9541.4539.2840.750.64%-0.05%-4.13%3,151,800128,503,00089%40.77-0.21%41.01-0.91%41.30-1.07%42.51-0.06%0.16%
2022-04-2141.4241.8840.3140.49-2.43%-0.89%-4.80%3,313,700135,380,00091%40.86-1.78%41.39-1.18%41.75-0.94%42.530.29%0.08%
2022-04-2042.0042.3241.0041.50-1.35%-0.23%-2.15%2,209,60091,912,00060%41.60-1.58%41.88-1.08%42.14-1.32%42.410.48%-0.05%
2022-04-1941.8842.8941.2542.070.77%-0.46%-0.33%1,489,60062,959,00039%42.270.83%42.340.14%42.71-0.93%42.210.31%-0.20%
2022-04-1842.0142.5041.2241.75-1.83%-0.40%-0.78%1,674,40070,190,00040%41.92-1.80%42.28-1.45%43.11-0.13%42.08-0.11%-0.31%
2022-04-1542.3643.4941.3242.53-0.89%-0.37%0.96%2,363,900100,910,00056%42.691.21%42.91-0.95%43.160.62%42.13-0.06%-0.20%
2022-04-1443.2843.4841.2642.91-0.81%1.74%1.80%3,305,100139,395,00076%42.18-3.22%43.32-0.27%42.900.86%42.150.05%0.07%
2022-04-1344.5044.8942.8243.26-4.08%-0.73%2.69%4,340,800189,167,000108%43.58-0.34%43.431.34%42.531.40%42.130.41%0.09%
2022-04-1242.2545.2841.5345.105.01%3.14%7.49%6,461,900282,558,000171%43.731.79%42.862.88%41.951.64%41.960.58%0.04%
2022-04-1141.7043.8441.3042.952.75%-0.02%2.96%5,298,700227,625,000154%42.963.51%41.662.51%41.270.57%41.72-0.27%-0.03%
2022-04-0840.0242.5340.0241.803.64%0.72%-0.07%4,508,200187,106,000132%41.503.19%40.640.33%41.04-0.44%41.83-0.90%0.00%
2022-04-0739.9441.3239.0040.330.17%0.27%-4.45%4,284,900172,349,000127%40.220.20%40.51-1.56%41.22-0.73%42.21-1.03%0.10%
2022-04-0641.0041.3839.7140.260.00%0.29%-5.59%4,154,200166,763,000129%40.14-2.31%41.15-2.09%41.52-1.10%42.64-0.97%0.15%