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:
杭萧钢构( 600477.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
2022-05-203.603.613.573.610.56%0.61%3.50%18,462,00066,247,00076%3.591.50%3.551.20%3.520.46%3.490.55%0.12%
2022-05-193.503.603.473.591.41%1.56%3.49%22,456,00079,378,00090%3.540.17%3.510.46%3.500.29%3.470.23%-0.06%
2022-05-183.503.563.493.541.14%0.31%2.28%28,704,800101,311,000114%3.532.50%3.490.61%3.490.12%3.460.52%-0.18%
2022-05-173.493.513.393.500.57%1.66%1.66%21,651,60074,539,00083%3.44-1.12%3.47-0.55%3.490.00%3.440.38%-0.43%
2022-05-163.513.533.453.48-0.29%-0.06%1.46%18,480,30064,342,00071%3.48-0.20%3.49-0.34%3.490.52%3.430.50%-0.68%
2022-05-133.523.523.463.49-0.29%0.03%2.26%15,608,90054,452,00057%3.49-0.06%3.500.40%3.470.58%3.410.50%-1.00%
2022-05-123.433.543.433.500.86%0.26%3.06%20,088,50070,125,00070%3.49-0.51%3.490.75%3.450.20%3.400.33%-1.31%
2022-05-113.493.553.463.47-1.42%-1.11%2.51%33,136,500116,271,000112%3.511.36%3.461.32%3.440.79%3.390.24%-1.66%
2022-05-103.353.533.333.523.53%1.68%4.23%38,425,800133,025,000132%3.461.70%3.410.38%3.411.01%3.38-0.44%-1.85%
2022-05-093.343.443.343.402.72%-0.12%0.24%31,703,800107,926,000100%3.401.79%3.400.27%3.380.60%3.39-1.60%-2.00%
2022-05-063.343.393.313.31-3.78%-1.02%-3.97%21,426,50071,648,00061%3.34-2.93%3.390.39%3.360.36%3.45-1.23%-1.94%
2022-05-053.433.483.413.440.88%-0.15%-1.43%25,934,20089,355,00075%3.451.92%3.381.20%3.350.48%3.49-0.99%-1.84%
2022-04-293.383.443.313.412.40%0.89%-3.26%31,284,800105,752,00088%3.381.99%3.340.97%3.33-0.30%3.53-1.95%-1.76%
2022-04-283.323.383.243.33-1.48%0.48%-7.37%27,048,00089,642,00072%3.31-0.21%3.31-0.36%3.34-1.79%3.60-2.10%-1.59%
2022-04-273.253.403.233.384.32%1.78%-7.95%34,795,600115,568,00088%3.321.22%3.32-1.13%3.40-3.08%3.67-2.78%-1.39%
2022-04-263.273.383.213.24-0.92%-1.25%-14.22%28,388,90093,148,00066%3.28-2.03%3.36-2.87%3.51-2.50%3.78-2.60%-1.11%
2022-04-253.403.423.263.27-5.49%-2.36%-15.68%33,243,100111,345,00071%3.35-3.01%3.46-3.95%3.60-2.44%3.88-3.10%-0.81%
2022-04-223.443.503.403.46-0.29%0.20%-13.54%25,449,10087,876,00049%3.45-1.88%3.60-2.49%3.69-2.59%4.00-1.70%-0.42%
2022-04-213.693.703.443.47-6.22%-1.39%-14.76%57,107,000200,950,00099%3.52-6.43%3.69-4.08%3.79-3.98%4.07-1.90%-0.23%
2022-04-203.853.903.673.70-5.37%-1.62%-10.84%50,792,700191,007,00094%3.76-4.11%3.85-3.34%3.95-3.02%4.15-1.03%-0.07%
2022-04-193.944.003.883.91-0.76%-0.31%-6.75%26,456,200103,765,00052%3.92-0.73%3.98-1.58%4.07-1.72%4.19-0.24%-0.04%
2022-04-183.974.023.893.94-1.50%-0.28%-6.26%23,372,00092,336,00046%3.95-2.18%4.04-1.85%4.14-1.87%4.20-0.24%-0.01%
2022-04-154.094.123.984.00-2.91%-0.97%-5.06%37,797,100152,648,00076%4.04-1.63%4.12-1.81%4.22-0.87%4.21-0.21%0.05%
2022-04-144.104.164.064.120.24%0.34%-2.42%39,185,400160,881,00081%4.11-2.01%4.20-1.92%4.26-0.31%4.22-0.10%0.14%
2022-04-134.304.334.104.11-5.73%-1.91%-2.74%51,549,400215,986,000113%4.19-1.81%4.28-0.47%4.270.00%4.230.05%0.19%
2022-04-124.204.374.124.361.87%2.18%3.22%54,050,800230,660,000130%4.27-1.71%4.300.26%4.270.38%4.220.33%0.17%
2022-04-114.324.414.244.28-0.70%-1.41%1.66%81,981,600355,850,000213%4.341.57%4.291.35%4.251.07%4.210.79%0.14%
2022-04-084.124.354.124.314.11%0.84%3.18%75,129,700321,119,000220%4.271.38%4.231.44%4.211.06%4.180.24%0.04%
2022-04-074.214.294.144.14-2.13%-1.80%-0.65%47,244,800199,196,000152%4.221.35%4.170.65%4.160.73%4.17-0.29%0.05%
2022-04-064.094.234.054.230.00%1.68%1.22%37,859,700157,505,000122%4.161.86%4.140.27%4.130.34%4.18-0.71%0.10%