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
2022-05-2816209.1304.321%1
2022-05-2816554.26018.034%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
2021-12-034.584.624.524.610.44%0.74%3.78%34,728,600158,908,000112%4.580.22%4.540.60%4.501.03%4.440.48%0.30%
2021-12-024.484.654.474.592.68%0.53%3.82%49,330,500225,225,000168%4.572.56%4.511.71%4.450.95%4.420.68%0.27%
2021-12-014.504.504.414.470.45%0.40%1.80%30,212,200134,496,000111%4.45-0.89%4.440.91%4.410.39%4.390.21%0.20%
2021-11-304.394.614.384.451.83%-0.93%1.55%38,359,800172,304,000150%4.493.50%4.400.66%4.390.66%4.380.53%0.19%
2021-11-294.264.394.234.371.16%0.69%0.25%27,043,300117,355,000110%4.340.25%4.37-0.05%4.37-0.09%4.360.00%0.10%
2021-11-264.414.414.304.32-2.04%-0.21%-0.89%31,950,400138,309,000129%4.33-2.04%4.37-0.39%4.37-0.16%4.36-0.02%0.07%
2021-11-254.344.484.324.411.61%-0.20%1.15%37,197,600164,382,000158%4.421.84%4.390.60%4.380.34%4.360.30%0.18%
2021-11-244.374.384.324.34-0.91%0.02%-0.16%19,347,50083,945,00082%4.34-0.85%4.36-0.05%4.36-0.07%4.350.30%0.22%
2021-11-234.354.424.324.380.46%0.09%1.06%28,957,500126,729,000124%4.380.44%4.360.02%4.360.32%4.330.28%0.22%
2021-11-224.384.384.314.36-0.46%0.07%0.88%19,764,90086,118,00090%4.360.23%4.360.00%4.350.12%4.320.26%0.19%
2021-11-194.334.394.304.380.46%0.76%1.60%20,444,00088,877,00094%4.35-0.69%4.360.30%4.350.07%4.310.19%0.13%
2021-11-184.374.424.334.36-0.23%-0.39%1.32%20,691,00090,564,00093%4.380.41%4.350.30%4.340.14%4.30-0.07%0.06%
2021-11-174.304.394.294.371.63%0.25%1.49%18,246,30079,527,00077%4.361.14%4.340.19%4.340.63%4.310.09%0.06%
2021-11-164.364.374.284.30-1.38%-0.23%-0.05%20,226,60087,178,00081%4.31-0.65%4.33-0.23%4.310.21%4.30-0.37%0.03%
2021-11-154.294.414.254.361.40%0.51%0.97%27,379,700118,765,00099%4.340.19%4.340.91%4.300.51%4.32-0.21%0.06%
2021-11-124.384.424.294.30-2.27%-0.69%-0.62%25,343,600109,743,00075%4.33-0.25%4.300.59%4.280.28%4.331.00%0.08%
2021-11-114.244.414.234.403.29%1.36%2.71%32,790,600142,353,00087%4.343.65%4.271.45%4.27-0.19%4.280.68%-0.20%
2021-11-104.224.274.144.260.24%1.72%0.12%20,233,60084,733,00052%4.19-1.16%4.21-0.92%4.27-0.49%4.260.31%-0.44%
2021-11-094.234.304.204.250.47%0.31%0.19%14,676,70062,178,00036%4.240.43%4.25-1.21%4.30-0.88%4.24-0.02%-0.69%
2021-11-084.234.274.164.23-0.24%0.26%-0.31%17,199,30072,570,00039%4.22-1.36%4.30-0.37%4.33-0.41%4.24-0.26%-0.99%
2021-11-054.344.384.214.24-2.75%-0.87%-0.33%28,596,700122,308,00064%4.28-2.15%4.32-1.03%4.351.40%4.25-0.51%-1.23%
2021-11-044.334.414.304.360.69%-0.25%1.96%32,582,800142,416,00072%4.371.58%4.360.09%4.291.01%4.28-0.09%-1.54%
2021-11-034.364.384.244.33-0.69%0.63%1.17%28,966,600124,633,00066%4.30-2.12%4.361.94%4.250.69%4.28-0.23%-1.68%
2021-11-024.444.574.284.36-1.36%-0.82%1.63%49,527,000217,736,000120%4.400.85%4.281.83%4.220.67%4.29-0.07%-1.81%
2021-11-014.154.474.144.426.76%1.40%2.96%86,082,600375,192,000229%4.366.47%4.203.14%4.190.84%4.290.02%-1.93%
2021-10-294.074.184.014.144.02%1.12%-3.54%70,635,900289,188,000220%4.092.53%4.07-1.33%4.16-2.33%4.29-1.83%-2.13%
2021-10-284.034.083.933.98-1.24%-0.33%-8.97%30,210,200120,637,000112%3.99-2.42%4.13-2.48%4.26-1.71%4.37-1.66%-2.27%
2021-10-274.204.244.034.03-4.05%-1.52%-9.36%40,115,700164,134,000164%4.09-3.58%4.23-3.20%4.33-2.21%4.45-2.22%-2.33%
2021-10-264.344.354.174.20-3.23%-1.04%-7.63%46,922,900199,158,000223%4.24-2.99%4.37-2.54%4.43-2.77%4.55-2.99%-2.30%
2021-10-254.444.474.294.340.00%-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%