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:
浦东建设( 600284.SH 上证)
板块 :建筑业   
所属成分指数: 中证500
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
2022-05-207.747.977.667.75-0.39%-0.49%0.54%66,372,800516,900,00084%7.79-1.46%7.891.53%7.75-0.18%7.710.68%1.33%
2022-05-198.168.337.717.78-4.07%-1.56%1.62%115,787,100915,063,000145%7.90-0.92%7.771.70%7.77-0.18%7.660.91%1.54%
2022-05-187.288.117.278.1110.04%1.68%6.89%53,448,400426,302,00072%7.989.32%7.64-0.03%7.780.84%7.590.95%1.74%
2022-05-177.617.697.127.37-4.41%1.01%-1.94%56,838,500414,668,00073%7.30-4.74%7.64-2.55%7.72-0.26%7.520.54%1.59%
2022-05-167.867.867.537.71-3.14%0.67%3.13%64,666,800495,252,00090%7.66-2.25%7.840.40%7.740.81%7.480.93%1.41%
2022-05-137.838.097.637.960.13%1.60%7.47%93,988,700736,376,000142%7.84-1.27%7.811.17%7.671.50%7.411.52%1.04%
2022-05-127.398.167.397.957.14%0.18%8.96%127,532,8001,012,099,000222%7.945.11%7.723.71%7.562.38%7.302.96%0.61%
2022-05-117.567.857.387.42-2.11%-1.72%4.71%72,456,600547,080,000148%7.550.45%7.441.13%7.381.57%7.091.52%0.14%
2022-05-107.087.797.037.584.12%0.85%8.60%76,754,700576,898,000177%7.523.94%7.361.03%7.272.44%6.982.18%-0.13%
2022-05-097.017.507.017.282.54%0.68%6.57%62,956,300455,259,000159%7.23-1.20%7.291.36%7.101.85%6.831.07%-0.45%
2022-05-067.187.617.067.10-3.27%-2.99%5.05%96,943,000709,502,000278%7.320.44%7.194.46%6.974.27%6.762.81%-0.58%
2022-05-056.857.346.847.3410.04%0.73%11.65%66,190,200482,314,000244%7.2910.36%6.887.25%6.685.69%6.572.91%-0.89%
2022-04-296.436.746.406.672.46%1.01%4.41%33,320,600220,027,000137%6.603.00%6.422.49%6.321.54%6.39-0.59%-1.21%
2022-04-286.236.686.156.513.17%1.54%1.31%37,860,200242,717,000151%6.413.40%6.261.72%6.230.86%6.43-1.20%-1.18%
2022-04-276.136.336.066.314.13%1.77%-2.98%28,471,300176,510,000112%6.202.11%6.150.39%6.17-1.67%6.50-2.81%-1.07%
2022-04-266.056.255.906.060.00%-0.20%-9.44%21,660,500131,518,00071%6.07-1.59%6.13-1.08%6.28-1.77%6.69-2.80%-0.78%
2022-04-256.056.326.056.06-1.94%-1.78%-11.98%24,651,300152,104,00070%6.170.44%6.20-2.93%6.39-1.34%6.89-1.69%-0.39%
2022-04-226.046.246.026.180.98%0.60%-11.75%16,779,400103,079,00044%6.14-1.67%6.38-2.21%6.48-2.41%7.00-1.14%-0.15%
2022-04-216.606.666.096.12-6.99%-2.03%-13.61%28,996,400181,152,00070%6.25-7.29%6.53-2.41%6.64-2.81%7.08-1.02%0.06%
2022-04-206.806.976.546.58-3.09%-2.34%-8.06%22,505,200151,636,00058%6.740.64%6.69-1.24%6.83-2.26%7.16-0.28%0.19%
2022-04-196.556.836.506.793.66%1.42%-5.39%19,923,600133,398,00051%6.701.26%6.77-1.74%6.99-2.44%7.18-0.28%0.23%
2022-04-186.756.776.496.55-2.96%-0.94%-8.99%16,410,900108,504,00042%6.61-4.16%6.89-2.75%7.16-1.13%7.20-0.32%0.27%
2022-04-156.987.206.716.75-4.53%-2.16%-6.51%32,647,500225,230,00087%6.90-2.00%7.09-2.68%7.25-0.79%7.22-0.29%0.34%
2022-04-146.807.166.807.071.29%0.43%-2.36%29,662,600208,826,00085%7.04-2.34%7.28-0.95%7.30-0.26%7.24-0.10%0.42%
2022-04-137.597.616.986.98-10.05%-3.18%-3.70%61,214,300441,314,000192%7.21-3.61%7.35-0.56%7.32-0.06%7.250.08%0.47%
2022-04-127.247.777.097.765.58%3.76%7.15%59,284,000443,388,000229%7.481.33%7.391.23%7.331.20%7.241.13%0.45%
2022-04-117.457.607.257.35-0.94%-0.42%2.64%42,894,100316,610,000198%7.381.08%7.301.28%7.240.91%7.160.70%0.36%
2022-04-087.117.427.057.425.55%1.62%4.35%50,932,900371,923,000250%7.301.87%7.211.74%7.181.41%7.110.97%0.35%
2022-04-077.127.357.037.03-1.82%-1.93%-0.18%24,824,900177,945,000146%7.171.65%7.090.33%7.080.83%7.040.24%0.28%
2022-04-066.987.186.887.160.00%1.53%1.91%22,508,300158,737,000133%7.050.79%7.070.41%7.020.46%7.030.11%0.30%