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:
中化岩土( 002542.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
2022-05-202.933.252.933.2510.17%1.63%11.68%48,365,200154,656,000133%3.2011.08%3.014.92%2.972.70%2.911.93%0.69%
2022-05-192.792.952.782.953.87%2.47%3.33%46,493,700133,874,000124%2.880.56%2.87-0.42%2.89-0.21%2.860.42%0.43%
2022-05-182.842.892.832.84-0.35%-0.80%-0.11%21,675,30062,052,00059%2.860.46%2.88-0.76%2.900.07%2.840.53%0.32%
2022-05-172.922.932.822.85-2.40%0.00%0.78%28,279,50080,593,00074%2.85-2.40%2.90-0.41%2.890.17%2.830.57%0.08%
2022-05-162.942.982.902.92-0.68%0.00%3.84%28,774,50084,027,00076%2.92-0.03%2.910.52%2.890.84%2.810.83%-0.25%
2022-05-132.912.982.862.940.34%0.65%5.41%42,076,800122,924,000109%2.920.69%2.900.87%2.871.34%2.791.01%-0.59%
2022-05-122.822.942.802.933.17%1.00%6.12%46,421,100134,653,000124%2.900.94%2.871.34%2.831.04%2.761.03%-1.00%
2022-05-112.912.942.812.84-1.39%-1.18%3.92%45,422,100130,564,000124%2.870.91%2.841.98%2.801.30%2.730.55%-1.59%
2022-05-102.752.922.742.882.86%1.12%5.96%52,347,600149,087,000149%2.852.74%2.781.50%2.761.66%2.720.41%-1.72%
2022-05-092.692.832.682.805.26%1.01%3.44%38,872,100107,739,000112%2.774.13%2.740.92%2.720.93%2.71-0.41%-1.80%
2022-05-062.672.712.582.66-3.97%-0.08%-2.13%27,721,50073,798,00078%2.66-3.66%2.710.11%2.690.30%2.72-0.66%-1.78%
2022-05-052.772.822.702.771.09%0.25%1.24%35,247,70097,399,000102%2.762.07%2.711.23%2.680.75%2.74-0.62%-1.73%
2022-04-292.682.762.652.742.62%1.22%-0.47%39,216,300106,174,000108%2.711.69%2.681.10%2.66-0.19%2.75-1.96%-1.69%
2022-04-282.652.742.602.67-1.11%0.30%-4.91%34,290,70091,265,00082%2.66-0.08%2.650.00%2.67-1.04%2.81-2.67%-1.52%
2022-04-272.652.712.592.704.65%1.35%-6.41%41,644,100110,929,00086%2.661.87%2.65-0.90%2.70-1.78%2.89-2.57%-1.26%
2022-04-262.622.692.562.58-0.39%-1.34%-12.87%31,315,80081,895,00051%2.62-1.69%2.67-2.27%2.75-1.72%2.96-3.14%-1.04%
2022-04-252.722.732.582.59-6.16%-2.63%-15.28%38,612,100102,700,00051%2.66-3.52%2.74-3.05%2.79-2.00%3.06-4.86%-0.65%
2022-04-222.762.792.702.76-0.36%0.11%-14.10%27,726,40076,439,00027%2.76-1.32%2.82-1.26%2.85-2.30%3.21-0.71%0.32%
2022-04-212.862.872.752.77-3.82%-0.86%-14.40%38,305,400107,037,00037%2.79-3.99%2.86-1.42%2.92-3.02%3.24-0.46%0.50%
2022-04-202.902.952.872.88-0.69%-1.03%-11.41%31,936,80092,923,00032%2.910.97%2.90-1.80%3.01-1.60%3.25-0.18%0.58%
2022-04-192.872.922.842.901.05%0.62%-10.96%28,283,20081,520,00027%2.88-0.59%2.95-2.99%3.06-2.77%3.26-0.09%0.66%
2022-04-182.892.952.872.87-2.71%-1.00%-11.96%42,719,500123,833,00041%2.90-3.53%3.04-1.81%3.15-4.76%3.26-0.21%0.71%
2022-04-153.083.122.932.95-5.45%-1.83%-9.70%78,099,100234,684,00075%3.01-4.45%3.10-3.31%3.30-1.20%3.27-0.28%0.81%
2022-04-143.043.283.023.121.96%-0.79%-4.76%87,416,400274,895,00089%3.150.77%3.20-4.98%3.34-0.42%3.28-0.06%0.94%
2022-04-133.283.303.063.06-10.00%-1.95%-6.65%133,770,700417,555,000142%3.12-5.80%3.37-2.26%3.36-1.09%3.28-0.37%1.00%
2022-04-123.173.463.173.403.03%2.63%3.34%147,780,300489,648,000183%3.31-6.65%3.45-0.58%3.390.15%3.290.74%1.08%
2022-04-113.733.743.283.30-3.23%-7.02%1.04%239,840,800851,186,000364%3.555.09%3.477.70%3.396.68%3.274.85%1.04%
2022-04-083.113.413.113.4110.00%0.98%9.47%47,668,200160,959,000102%3.387.17%3.222.91%3.181.67%3.121.04%0.54%
2022-04-073.163.213.103.10-2.52%-1.62%0.55%45,679,100143,923,00094%3.150.00%3.130.16%3.120.61%3.080.39%0.48%
2022-04-063.093.183.073.180.00%0.92%3.55%57,254,200180,386,000117%3.152.17%3.130.58%3.110.58%3.070.59%0.48%