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:
精工钢构( 600496.SH 上证)
板块 :建筑施工   
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
2021-12-034.144.214.084.181.46%0.67%3.31%32,766,100136,032,000118%4.150.10%4.130.51%4.110.59%4.050.55%0.37%
2021-12-024.124.194.104.12-0.24%-0.68%2.39%33,604,400139,401,000130%4.151.27%4.110.98%4.080.79%4.020.60%0.30%
2021-12-014.124.134.074.130.24%0.83%3.25%27,074,100110,904,000112%4.10-0.02%4.070.57%4.050.50%4.000.40%0.19%
2021-11-304.004.183.994.123.00%0.56%3.41%49,052,800200,966,000220%4.102.84%4.051.53%4.031.31%3.980.84%0.15%
2021-11-293.944.013.914.00-0.25%0.40%1.24%20,065,30079,937,000102%3.98-0.03%3.99-0.13%3.980.25%3.950.20%0.08%
2021-11-263.974.013.964.010.75%0.63%1.70%15,584,60062,101,00081%3.99-0.25%3.990.50%3.970.33%3.940.18%0.04%
2021-11-254.014.023.983.98-1.00%-0.38%1.12%24,116,40096,353,000126%4.00-0.05%3.970.48%3.950.41%3.940.26%0.02%
2021-11-243.954.043.954.021.26%0.58%2.39%30,653,900122,536,000164%4.001.37%3.960.92%3.940.61%3.930.38%-0.01%
2021-11-233.903.993.873.971.79%0.68%1.51%38,537,900151,951,000223%3.941.36%3.920.80%3.910.36%3.910.26%-0.07%
2021-11-223.913.913.873.900.00%0.26%-0.03%12,431,80048,354,00082%3.890.26%3.89-0.13%3.90-0.08%3.900.03%-0.12%
2021-11-193.883.913.853.900.26%0.52%0.00%14,602,60056,661,00096%3.88-0.39%3.89-0.44%3.90-0.08%3.90-0.15%-0.13%
2021-11-183.923.923.883.89-0.77%-0.13%-0.41%13,333,50051,938,00075%3.90-0.31%3.91-0.08%3.91-0.10%3.91-0.51%-0.12%
2021-11-173.893.923.883.920.77%0.33%-0.15%10,349,90040,433,00049%3.91-0.43%3.910.10%3.910.05%3.930.05%-0.04%
2021-11-163.953.963.893.89-1.27%-0.87%-0.87%16,874,30066,217,00080%3.920.46%3.910.08%3.910.15%3.920.10%-0.03%
2021-11-153.903.943.883.941.03%0.87%0.51%16,569,00064,723,00074%3.910.26%3.910.08%3.900.10%3.92-0.15%-0.02%
2021-11-123.903.913.883.90-0.26%0.10%-0.66%15,611,00060,823,00068%3.90-0.43%3.900.03%3.90-0.23%3.93-0.08%0.02%
2021-11-113.903.933.893.91-0.26%-0.08%-0.48%20,402,20079,841,00088%3.910.41%3.900.28%3.91-0.74%3.930.03%0.05%
2021-11-103.953.953.873.920.00%0.59%-0.20%14,891,40058,028,00064%3.900.13%3.89-0.41%3.940.03%3.93-0.25%0.05%
2021-11-093.903.933.863.920.77%0.72%-0.46%14,737,60057,362,00060%3.890.26%3.91-1.04%3.940.13%3.94-0.28%0.12%
2021-11-083.903.913.873.89-0.51%0.21%-1.49%12,402,20048,150,00048%3.88-0.94%3.950.00%3.93-0.25%3.95-0.03%0.19%
2021-11-053.974.013.833.91-2.49%-0.23%-1.01%41,232,900161,603,000151%3.92-1.83%3.950.15%3.94-0.20%3.95-0.10%0.20%
2021-11-043.874.083.854.013.35%0.45%1.42%45,101,600180,059,000160%3.993.13%3.940.66%3.950.74%3.950.33%0.24%
2021-11-033.853.903.843.880.52%0.23%-1.55%11,126,70043,070,00043%3.87-0.57%3.92-0.41%3.92-0.56%3.940.15%0.18%
2021-11-023.983.993.813.86-3.02%-0.85%-1.91%29,382,400114,376,000111%3.89-2.04%3.93-0.20%3.94-0.76%3.940.20%0.12%
2021-11-013.964.003.943.980.51%0.15%1.35%20,597,50081,845,00080%3.970.66%3.94-0.30%3.970.23%3.930.23%0.03%
2021-10-293.963.983.913.961.54%0.30%1.07%18,459,60072,870,00073%3.951.18%3.95-0.63%3.960.08%3.920.18%-0.10%
2021-10-283.984.003.853.90-2.50%-0.05%-0.28%22,048,70086,042,00087%3.90-2.40%3.98-0.10%3.960.10%3.910.05%-0.21%
2021-10-274.044.063.964.000.00%0.05%2.33%25,673,200102,653,000106%4.00-0.45%3.980.51%3.960.64%3.910.41%-0.32%
2021-10-263.964.053.954.000.50%-0.40%2.75%27,115,800108,905,000117%4.022.11%3.960.87%3.930.98%3.890.44%-0.43%
2021-10-253.923.993.873.980.00%1.20%2.68%30,084,200118,336,000129%3.93-0.41%3.930.67%3.890.41%3.880.05%-0.55%