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:
卧龙地产( 600173.SH 上证)
板块 :水泥制造_h   
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
2022-01-216.196.306.096.210.16%0.23%-5.42%5,604,20034,723,00062%6.20-1.05%6.25-1.03%6.29-0.60%6.57-0.35%0.23%
2022-01-206.326.456.186.20-1.90%-0.99%-5.90%4,177,70026,159,00047%6.26-0.70%6.31-0.57%6.33-1.34%6.59-0.23%0.28%
2022-01-196.296.396.266.320.64%0.22%-4.30%3,329,10020,992,00037%6.31-0.76%6.35-0.11%6.42-1.69%6.60-0.05%0.29%
2022-01-186.386.456.286.28-1.10%-1.16%-4.95%5,003,80031,794,00056%6.35-0.17%6.35-1.46%6.53-1.89%6.61-0.17%0.24%
2022-01-176.476.536.306.35-1.55%-0.24%-4.05%4,838,00030,794,00054%6.370.30%6.45-1.86%6.65-0.21%6.62-0.03%0.27%
2022-01-146.476.526.236.45-0.31%1.64%-2.57%8,311,70052,747,00091%6.35-3.32%6.57-2.47%6.67-0.54%6.62-0.24%0.26%
2022-01-136.386.746.386.47-0.92%-1.43%-2.50%10,639,10069,834,000126%6.56-1.40%6.74-0.33%6.70-0.22%6.64-0.05%0.25%
2022-01-127.087.116.486.53-7.77%-1.91%-1.64%21,487,200143,040,000289%6.66-4.13%6.76-0.68%6.72-0.02%6.640.41%0.21%
2022-01-116.547.146.497.088.26%1.96%7.08%16,678,900115,820,000311%6.946.57%6.804.01%6.722.99%6.612.53%0.14%
2022-01-106.486.596.406.540.93%0.37%1.41%4,017,10026,176,00092%6.52-0.26%6.540.34%6.530.25%6.450.50%-0.17%
2022-01-076.516.636.436.48-0.15%-0.81%0.98%4,408,00028,797,00097%6.53-0.53%6.52-0.11%6.510.37%6.420.14%-0.31%
2022-01-066.406.646.386.491.41%-1.19%1.28%5,260,90034,552,000116%6.571.78%6.530.66%6.490.48%6.41-0.13%-0.32%
2022-01-056.526.576.366.40-2.14%-0.82%-0.25%4,877,90031,475,00098%6.45-1.53%6.480.23%6.450.37%6.42-0.59%-0.27%
2022-01-046.416.646.416.540.62%-0.20%1.33%4,944,40032,403,00092%6.551.57%6.470.81%6.431.09%6.450.14%-0.14%
2021-12-316.286.546.286.503.50%0.74%0.85%6,413,00041,376,000120%6.450.94%6.421.02%6.360.97%6.45-0.12%-0.13%
2021-12-306.346.636.276.28-1.10%-1.75%-2.68%4,289,90027,423,00080%6.390.61%6.351.02%6.30-0.17%6.45-0.36%-0.12%
2021-12-296.346.426.256.35-0.16%-0.05%-1.95%1,997,10012,688,00035%6.350.91%6.290.37%6.31-1.14%6.48-0.48%-0.13%
2021-12-286.296.376.176.361.76%1.02%-2.26%3,279,00020,646,00052%6.300.72%6.26-0.70%6.38-1.31%6.51-0.26%-0.01%
2021-12-276.256.426.126.250.00%-0.02%-4.20%4,409,50027,562,00067%6.25-0.08%6.31-1.88%6.47-0.43%6.52-0.59%0.07%
2021-12-246.486.496.146.25-3.55%-0.10%-4.77%6,309,10039,471,00085%6.26-2.81%6.43-2.18%6.50-0.79%6.56-0.86%0.23%
2021-12-236.446.526.356.48-0.31%0.67%-2.11%4,490,80028,909,00054%6.44-1.74%6.57-0.09%6.55-0.40%6.620.08%0.44%
2021-12-226.696.776.406.50-2.99%-0.78%-1.74%8,624,50056,495,000103%6.55-1.58%6.580.08%6.58-0.51%6.620.33%0.48%
2021-12-216.386.746.386.704.52%0.66%1.62%9,326,10062,075,000107%6.662.99%6.570.47%6.610.38%6.590.72%0.50%
2021-12-206.426.606.366.41-0.93%-0.82%-2.08%4,183,90027,040,00046%6.46-0.89%6.54-1.15%6.58-0.57%6.550.29%0.47%
2021-12-176.606.656.426.47-2.71%-0.78%-0.87%5,871,10038,284,00060%6.52-1.44%6.62-0.17%6.62-0.71%6.53-0.11%0.54%
2021-12-166.626.776.506.650.45%0.51%1.78%6,138,20040,609,00053%6.62-1.21%6.63-0.27%6.670.39%6.53-0.46%0.79%
2021-12-156.516.846.506.620.76%-1.15%0.85%7,345,20049,190,00053%6.702.06%6.65-0.39%6.640.91%6.560.77%1.33%
2021-12-146.596.686.406.57-0.15%0.12%0.86%6,271,30041,152,00041%6.56-1.49%6.670.41%6.580.87%6.510.48%1.58%
2021-12-137.007.006.536.58-5.05%-1.22%1.50%11,632,50077,479,00079%6.66-0.97%6.651.28%6.530.88%6.481.04%1.58%
2021-12-106.356.946.336.930.00%3.03%8.01%15,847,300106,583,000112%6.734.28%6.562.93%6.470.40%6.421.25%1.53%