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:
路桥建设( 600263.SH 上证)
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
2012-02-2016.7016.7416.1716.431.55%0.07%2.54%35,297,000579,536,000628%16.421.48%16.302.68%16.233.65%16.024.26%0.82%
2012-02-1716.1816.1816.1016.189.99%0.00%5.28%11,412,400184,647,000518%16.189.99%15.878.27%15.667.36%15.375.26%0.40%
2012-01-3014.7814.8014.6014.71-0.14%-0.01%0.75%1,811,80026,654,000132%14.710.25%14.660.83%14.590.27%14.600.09%-0.14%
2012-01-2014.4514.7514.4514.731.66%0.37%0.97%1,149,50016,869,00087%14.680.87%14.540.18%14.550.23%14.590.04%-0.16%
2012-01-1914.3614.6314.3614.490.76%-0.40%-0.63%932,90013,572,00070%14.550.69%14.520.01%14.51-0.05%14.58-0.08%-0.17%
2012-01-1814.6714.6714.3514.38-2.24%-0.48%-1.47%1,704,60024,629,000129%14.45-0.75%14.51-0.12%14.52-0.34%14.59-0.22%-0.16%
2012-01-1714.5614.7114.4814.711.24%1.04%0.57%2,047,80029,812,000172%14.560.12%14.53-0.03%14.57-0.34%14.63-0.65%-0.13%
2012-01-1614.4614.6114.3914.530.14%-0.07%-1.30%826,60012,019,00063%14.540.30%14.54-0.34%14.62-0.08%14.72-0.23%0.00%
2012-01-1314.5814.6314.3614.51-0.48%0.10%-1.66%1,732,10025,108,000124%14.50-0.96%14.59-0.78%14.63-0.23%14.76-0.21%0.09%
2012-01-1214.7114.7314.5614.58-0.88%-0.39%-1.39%662,3009,694,00048%14.64-0.54%14.700.10%14.66-0.10%14.79-0.03%0.12%
2012-01-1114.7814.8114.6714.71-0.47%-0.05%-0.54%902,50013,282,00068%14.720.03%14.690.18%14.68-0.07%14.79-0.03%0.09%
2012-01-1014.6514.8914.6014.780.54%0.46%-0.09%1,979,50029,122,000160%14.710.61%14.660.08%14.69-0.84%14.79-0.09%0.08%
2012-01-0914.5314.7414.5214.700.89%0.53%-0.72%1,301,70019,035,000120%14.620.14%14.65-0.38%14.81-0.38%14.81-0.06%0.07%
2012-01-0614.6714.7214.5214.57-0.75%-0.22%-1.66%1,116,30016,300,000109%14.60-1.00%14.70-1.49%14.87-0.09%14.82-0.09%0.05%
2012-01-0514.8214.8614.6714.68-1.61%-0.47%-1.01%789,70011,648,00082%14.75-0.81%14.93-0.12%14.88-0.04%14.830.04%0.05%
2012-01-0415.0315.0414.7614.92-0.40%0.34%0.65%458,9006,824,00049%14.87-0.73%14.940.30%14.890.02%14.820.08%0.03%
2011-12-3014.9015.0814.9014.98-0.13%0.00%1.13%3,009,30045,080,000329%14.980.52%14.900.59%14.890.60%14.810.65%0.01%
2011-12-2914.9015.0414.8215.000.07%0.66%1.92%1,746,90026,032,000257%14.901.14%14.810.63%14.800.74%14.720.64%-0.08%
2011-12-2814.6015.0814.5814.992.60%1.74%2.51%1,508,10022,221,000227%14.730.75%14.720.30%14.690.34%14.620.12%-0.20%
2011-12-2714.6014.7014.5414.61-0.61%-0.10%0.03%226,6003,314,00037%14.63-0.48%14.670.19%14.640.05%14.61-0.37%-0.23%
2011-12-2614.6614.7514.6514.70-0.27%0.03%0.28%164,0002,410,00020%14.70-0.02%14.650.08%14.630.05%14.66-0.11%-0.22%
2011-12-2314.6014.7514.5814.740.68%0.29%0.44%329,7004,846,00039%14.700.60%14.640.14%14.630.13%14.68-0.24%-0.21%
2011-12-2214.6214.6914.5714.640.14%0.20%-0.48%725,70010,603,00077%14.61-0.13%14.62-0.01%14.610.25%14.71-0.18%-0.19%
2011-12-2114.6514.6914.6014.620.00%-0.07%-0.79%585,5008,566,00061%14.630.17%14.620.14%14.57-0.12%14.74-0.14%-0.18%
2011-12-2014.6214.7514.5414.620.00%0.10%-0.94%547,0007,989,00056%14.61-0.06%14.600.32%14.59-0.55%14.76-0.12%-0.17%
2011-12-1914.6314.7114.5814.62-0.75%0.05%-1.06%399,5005,838,00041%14.610.25%14.55-0.22%14.67-0.18%14.78-0.20%-0.16%
2011-12-1614.5114.7314.5014.731.38%1.05%-0.51%637,6009,294,00062%14.580.38%14.58-0.72%14.70-0.41%14.81-0.22%-0.13%
2011-12-1514.6114.6314.4214.53-1.09%0.06%-2.08%1,557,70022,621,000148%14.52-1.20%14.69-0.70%14.76-0.60%14.84-0.56%-0.10%
2011-12-1414.7014.7714.6814.69-0.47%-0.05%-1.55%808,40011,882,00079%14.70-0.62%14.79-0.47%14.85-0.20%14.92-0.16%-0.03%
2011-12-1314.8514.9214.6714.760.00%-0.20%-1.24%2,368,10035,025,000214%14.79-0.99%14.86-0.57%14.88-0.42%14.95-0.31%-0.03%