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:
苏交科( 300284.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
2022-05-207.327.357.167.26-1.22%0.33%-7.86%32,629,200236,099,00048%7.24-0.37%7.23-1.05%7.38-1.90%7.88-0.15%0.54%
2022-05-197.027.417.017.352.37%1.20%-6.86%49,055,700356,316,00068%7.261.00%7.31-2.04%7.52-2.53%7.89-0.77%0.62%
2022-05-187.157.337.087.18-3.23%-0.15%-9.71%46,358,500333,381,00058%7.19-3.53%7.46-3.32%7.72-3.21%7.95-0.05%0.87%
2022-05-177.807.807.307.42-4.99%-0.46%-6.74%51,262,100382,097,00062%7.45-4.46%7.72-2.94%7.98-2.24%7.960.34%0.96%
2022-05-167.757.977.677.810.51%0.10%-1.50%36,958,700288,346,00045%7.80-1.10%7.95-2.15%8.160.14%7.930.47%0.98%
2022-05-138.128.177.757.77-5.24%-1.51%-1.55%58,796,600463,833,00067%7.89-2.35%8.12-1.72%8.150.51%7.890.88%1.11%
2022-05-128.028.277.858.200.99%1.50%4.82%69,260,600559,548,00078%8.08-2.73%8.270.57%8.110.22%7.820.93%1.04%
2022-05-118.458.528.128.12-4.92%-2.24%4.76%93,287,100774,853,000108%8.31-0.55%8.222.23%8.091.83%7.751.28%1.00%
2022-05-107.778.807.718.546.75%2.25%11.59%106,951,700893,229,000133%8.355.50%8.041.84%7.942.69%7.651.72%0.86%
2022-05-097.848.117.678.005.26%1.05%6.33%73,798,700584,260,00094%7.922.85%7.901.35%7.740.76%7.520.79%0.73%
2022-05-067.587.977.517.60-4.16%-1.27%1.81%71,040,100546,899,00094%7.70-3.91%7.791.20%7.681.19%7.470.59%0.68%
2022-05-057.768.457.687.930.63%-1.01%6.86%107,046,700857,566,000157%8.015.30%7.701.95%7.592.15%7.421.74%0.66%
2022-04-297.457.977.207.884.51%3.58%8.03%94,539,700719,246,000150%7.612.71%7.551.68%7.431.19%7.290.89%0.48%
2022-04-287.347.657.167.54-2.33%1.80%4.29%86,185,300638,395,000148%7.41-2.68%7.430.71%7.340.71%7.230.56%0.44%
2022-04-277.508.207.177.724.32%1.43%7.37%115,450,400878,706,000227%7.615.49%7.372.86%7.292.22%7.191.73%0.43%
2022-04-266.927.566.657.404.52%2.56%4.70%93,357,500673,532,000205%7.22-0.10%7.170.70%7.130.81%7.070.20%0.31%
2022-04-256.987.366.907.08-0.28%-1.97%0.37%81,898,600591,453,000194%7.223.56%7.121.58%7.071.71%7.050.48%0.44%
2022-04-226.727.156.627.102.45%1.81%1.14%43,384,500302,548,000107%6.97-1.50%7.010.07%6.95-0.13%7.02-0.04%0.53%
2022-04-217.027.296.806.93-1.56%-2.12%-1.32%53,731,100380,390,000131%7.082.25%7.001.98%6.960.42%7.020.39%0.69%
2022-04-206.897.066.747.040.72%1.68%0.63%28,340,200196,241,00074%6.92-0.26%6.87-0.57%6.93-0.26%7.000.23%0.65%
2022-04-196.797.126.756.992.95%0.69%0.14%30,377,400210,881,00082%6.943.17%6.91-0.40%6.95-1.11%6.980.46%0.61%
2022-04-186.886.886.566.79-2.58%0.91%-2.27%28,112,800189,161,00075%6.73-4.27%6.93-1.16%7.03-0.66%6.95-0.07%0.54%
2022-04-156.927.186.866.97-1.55%-0.84%0.24%31,885,700224,139,00088%7.030.09%7.02-1.11%7.080.16%6.950.46%0.63%
2022-04-147.067.166.907.080.71%0.81%2.30%30,613,900214,997,00088%7.020.36%7.09-0.04%7.070.41%6.920.44%0.62%
2022-04-137.117.206.887.03-3.57%0.46%2.02%41,234,200288,570,000124%7.00-2.71%7.100.10%7.040.49%6.890.51%0.58%
2022-04-126.917.466.837.294.14%1.35%6.33%61,547,200442,715,000210%7.191.86%7.091.66%7.002.19%6.861.56%0.47%
2022-04-117.007.196.927.000.00%-0.88%3.69%50,728,300358,222,000205%7.060.86%6.971.94%6.851.21%6.751.37%0.29%
2022-04-086.567.226.567.006.87%-0.03%5.11%55,286,000387,138,000261%7.005.14%6.844.51%6.772.36%6.661.59%0.07%
2022-04-076.566.846.526.55-1.21%-1.65%-0.09%19,316,800128,655,000108%6.662.32%6.55-1.18%6.620.55%6.56-0.03%-0.10%
2022-04-066.386.636.366.630.00%1.86%1.10%16,436,900106,994,00092%6.510.42%6.62-0.03%6.580.18%6.56-0.20%-0.10%