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
2021-10-254.444.474.294.34-3.13%-0.80%-7.40%35,282,400154,358,000196%4.38-3.02%4.49-2.46%4.55-2.34%4.69-2.74%-2.19%
2021-10-224.754.774.344.48-5.68%-0.69%-7.03%42,031,100189,617,000265%4.51-5.88%4.60-4.59%4.66-3.28%4.82-3.58%-2.01%
2021-10-214.754.864.754.75-1.04%-0.90%-4.96%9,214,40044,169,00073%4.79-0.04%4.82-0.21%4.82-0.48%5.00-1.50%-1.68%
2021-10-204.854.864.744.80-1.03%0.10%-5.40%9,499,70045,554,00068%4.80-1.38%4.83-0.12%4.84-0.53%5.07-1.55%-1.58%
2021-10-194.834.924.784.850.62%-0.25%-5.90%11,325,50055,070,00075%4.860.73%4.84-0.29%4.87-1.20%5.15-1.21%-1.46%
2021-10-184.774.894.754.820.84%-0.15%-7.61%9,783,80047,225,00059%4.830.23%4.85-0.72%4.93-1.68%5.22-1.97%-1.41%
2021-10-154.904.954.764.78-2.45%-0.75%-10.18%11,002,20052,983,00057%4.82-2.01%4.89-2.01%5.01-2.28%5.32-3.31%-1.22%
2021-10-144.924.984.844.90-1.21%-0.31%-10.97%9,426,80046,336,00043%4.92-0.18%4.99-1.87%5.13-1.78%5.50-2.20%-0.80%
2021-10-135.035.054.824.96-1.59%0.73%-11.87%11,727,20057,748,00048%4.92-2.69%5.08-2.70%5.22-1.97%5.63-1.99%-0.50%
2021-10-125.205.274.915.04-4.18%-0.40%-12.23%18,103,30091,608,00068%5.06-3.01%5.22-2.41%5.33-1.46%5.74-1.81%-0.19%
2021-10-115.405.415.105.26-3.13%0.82%-10.05%15,876,50082,824,00055%5.22-3.96%5.35-1.84%5.41-1.94%5.85-1.02%0.10%
2021-10-085.555.645.355.43-1.27%-0.04%-8.09%14,074,10076,447,00046%5.430.59%5.450.02%5.51-3.50%5.91-0.27%0.29%
2021-09-305.395.525.265.501.48%1.85%-7.16%19,894,200107,421,00063%5.40-2.07%5.45-1.96%5.71-2.71%5.92-0.44%0.38%
2021-09-295.485.655.345.42-1.63%-1.70%-8.91%19,699,500108,627,00062%5.511.45%5.56-4.72%5.87-1.99%5.95-0.34%0.49%
2021-09-285.315.605.235.510.00%1.38%-7.71%22,160,100120,435,00066%5.44-4.16%5.83-3.68%5.99-1.72%5.97-0.73%0.65%
2021-09-276.056.225.515.51-9.97%-2.84%-8.38%32,027,000181,636,00090%5.67-9.81%6.06-2.89%6.10-1.06%6.01-0.08%0.93%
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%
2021-09-035.685.715.475.520.00%-0.79%4.31%30,770,400171,207,00096%5.56-0.87%5.551.08%5.461.28%5.291.28%0.80%