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:
陕西建工( 600248.SH 上证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-10-2160330.82016.083%1
2021-10-2260330.82016.083%1
2021-11-288753.6002.333%1
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
2021-09-246.226.566.116.12-1.61%-2.67%1.68%30,730,900193,221,00096%6.290.79%6.241.04%6.161.18%6.020.86%1.04%
2021-09-236.406.436.156.22-1.58%-0.30%4.22%28,235,100176,158,00091%6.240.87%6.171.10%6.091.21%5.970.86%1.04%
2021-09-225.986.325.946.322.27%2.18%6.81%32,832,100203,079,000107%6.191.16%6.111.51%6.021.08%5.921.02%1.05%
2021-09-176.036.285.836.182.66%1.08%5.51%39,817,000243,436,000135%6.111.46%6.011.85%5.950.29%5.861.11%1.02%
2021-09-165.956.205.826.022.56%-0.10%3.92%37,416,300225,484,000130%6.033.91%5.911.11%5.941.07%5.790.87%1.04%
2021-09-155.755.945.685.871.73%1.22%2.21%20,585,800119,376,00070%5.80-0.38%5.84-1.52%5.870.34%5.740.68%1.09%
2021-09-145.985.985.715.77-3.99%-0.88%1.16%27,904,400162,424,00089%5.82-1.00%5.930.56%5.850.57%5.700.69%1.14%
2021-09-135.866.085.706.011.86%2.21%6.09%33,799,100198,742,000112%5.88-2.39%5.900.79%5.821.11%5.671.22%1.12%
2021-09-105.856.305.805.900.85%-2.06%5.41%49,932,400300,796,000170%6.025.52%5.853.45%5.762.66%5.602.12%1.07%
2021-09-095.605.855.525.853.72%2.47%6.73%30,532,800174,317,000105%5.710.88%5.661.40%5.610.39%5.481.01%0.92%
2021-09-085.595.785.565.640.53%-0.34%3.94%22,578,900127,770,00078%5.661.38%5.580.54%5.580.72%5.430.80%0.87%
2021-09-075.505.675.435.611.45%0.50%4.22%22,660,000126,488,00078%5.581.62%5.55-0.31%5.540.73%5.380.96%0.83%
2021-09-065.505.635.375.530.18%0.67%3.71%22,530,600123,770,00072%5.49-1.28%5.570.32%5.500.86%5.330.76%0.81%
2021-09-035.685.715.475.52-2.82%-0.79%4.31%30,770,400171,207,00096%5.56-0.87%5.551.08%5.461.28%5.291.28%0.80%
2021-09-025.415.735.415.684.22%1.19%8.71%33,482,100187,931,000110%5.612.33%5.492.14%5.391.62%5.231.40%0.65%
2021-09-015.335.685.315.452.25%-0.64%5.76%43,952,500241,086,000146%5.493.26%5.372.07%5.301.71%5.151.14%0.52%
2021-08-315.285.425.245.330.76%0.34%4.61%22,772,300120,957,00076%5.310.66%5.260.82%5.210.75%5.100.55%0.50%
2021-08-305.405.435.155.290.19%0.25%4.40%36,144,600190,724,000115%5.281.07%5.221.16%5.170.92%5.070.68%0.54%
2021-08-275.105.315.045.283.94%1.13%4.91%36,119,300188,573,000119%5.221.34%5.160.86%5.131.69%5.030.66%0.55%
2021-08-265.095.335.075.080.20%-1.40%1.60%29,164,800150,245,000104%5.151.46%5.120.61%5.041.10%5.000.50%0.55%
2021-08-255.145.155.015.070.20%-0.16%1.91%22,364,500113,564,00084%5.08-0.72%5.091.66%4.99-0.04%4.980.34%0.58%
2021-08-245.225.225.035.06-2.32%-1.08%2.06%43,666,200223,344,000172%5.121.17%5.002.14%4.990.71%4.960.81%0.64%
2021-08-234.705.184.675.189.98%2.45%5.33%35,603,100179,998,000152%5.067.53%4.900.04%4.950.59%4.920.68%0.62%
2021-08-204.834.844.624.71-4.07%0.17%-3.58%22,586,300106,210,000100%4.70-3.11%4.90-1.57%4.93-0.53%4.89-0.23%0.57%
2021-08-195.015.034.754.91-2.77%1.17%0.29%27,218,000132,090,000130%4.85-4.02%4.97-0.46%4.95-0.16%4.900.08%0.60%
2021-08-184.935.154.895.052.43%-0.12%3.23%34,776,000175,834,000186%5.061.42%5.001.20%4.961.06%4.890.91%0.61%
2021-08-174.895.124.854.930.82%-1.10%1.69%37,443,500186,674,000226%4.991.10%4.941.48%4.911.20%4.850.92%0.54%
2021-08-164.805.104.784.892.30%-0.83%1.79%23,964,800118,170,000158%4.932.84%4.871.19%4.850.98%4.800.86%0.51%
2021-08-134.784.884.724.780.00%-0.31%0.36%11,395,10054,642,00078%4.80-0.10%4.81-0.23%4.800.17%4.760.66%0.46%
2021-08-124.834.854.774.780.00%-0.42%1.01%11,533,40055,359,00076%4.80-0.60%4.820.33%4.790.21%4.730.75%0.40%