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:
辽宁能源( 600758.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
2022-05-204.384.554.344.503.69%0.94%6.36%58,921,000262,681,00089%4.463.46%4.400.85%4.351.12%4.231.03%0.30%
2022-05-194.314.364.254.34-0.91%0.72%3.63%46,675,600201,109,00061%4.31-2.14%4.360.60%4.310.56%4.190.70%-0.23%
2022-05-184.314.494.254.380.23%-0.52%5.31%65,450,500288,162,00087%4.401.17%4.331.40%4.280.94%4.160.90%-0.40%
2022-05-174.304.434.244.372.10%0.41%6.02%70,729,000307,814,00099%4.352.57%4.271.33%4.241.58%4.122.64%-0.62%
2022-05-164.264.334.104.281.90%0.87%6.57%64,838,000275,077,00090%4.240.71%4.220.26%4.180.99%4.023.16%-1.03%
2022-05-134.124.274.114.200.96%-0.31%7.89%62,104,700261,662,00084%4.210.33%4.211.45%4.130.56%3.891.22%-1.59%
2022-05-124.264.354.074.16-2.80%-0.93%8.16%74,809,300314,123,000102%4.20-0.19%4.151.25%4.111.08%3.850.63%-1.80%
2022-05-114.064.324.064.285.94%1.74%11.98%94,403,600397,167,000135%4.215.07%4.100.89%4.071.50%3.82-1.14%-1.90%
2022-05-104.014.093.864.04-1.22%0.90%4.50%67,688,500271,000,00087%4.00-1.01%4.060.55%4.013.59%3.87-2.96%-1.82%
2022-05-094.034.133.914.090.00%1.11%2.66%88,221,700356,859,000105%4.05-1.17%4.041.10%3.875.48%3.98-3.14%-1.45%
2022-05-063.994.333.814.093.81%-0.07%-0.56%146,830,200600,905,000160%4.095.27%3.9912.32%3.676.08%4.11-4.28%-1.00%
2022-05-053.843.943.703.9410.06%1.34%-8.31%58,782,900228,545,00054%3.898.60%3.567.66%3.46-0.17%4.30-0.99%-0.14%
2022-04-293.583.583.583.5810.15%0.00%-17.51%20,327,50072,773,00016%3.588.85%3.30-1.23%3.46-7.31%4.34-1.32%0.07%
2022-04-283.323.493.133.25-3.27%-1.19%-26.10%75,483,400248,234,00048%3.290.86%3.34-4.84%3.74-8.48%4.40-1.52%0.67%
2022-04-273.313.433.203.36-5.62%3.04%-24.76%110,881,500361,558,00071%3.26-8.81%3.51-14.57%4.08-8.88%4.47-2.40%0.92%
2022-04-263.613.793.563.56-10.10%-0.45%-22.20%56,290,700201,310,00040%3.58-10.89%4.11-8.44%4.48-4.84%4.58-0.91%1.21%
2022-04-254.204.213.963.96-10.00%-1.32%-14.25%48,962,700196,492,00040%4.01-8.69%4.49-3.75%4.71-0.36%4.62-0.30%1.32%
2022-04-224.744.744.274.40-7.17%0.11%-5.01%124,105,800545,417,000114%4.40-8.21%4.67-3.97%4.73-0.90%4.63-0.39%1.35%
2022-04-214.915.154.504.74-4.05%-1.00%1.94%119,350,700571,487,000133%4.79-0.08%4.861.29%4.770.87%4.650.80%1.38%
2022-04-204.875.014.574.94-2.76%3.09%7.09%152,053,800728,703,000190%4.79-3.11%4.800.88%4.731.44%4.611.32%1.31%
2022-04-194.685.084.615.089.96%2.71%11.57%212,948,7001,053,230,000326%4.9510.08%4.764.62%4.664.37%4.554.28%1.20%
2022-04-184.504.754.284.62-2.94%2.83%5.82%101,993,300458,292,000199%4.49-3.71%4.551.18%4.471.00%4.371.11%0.84%
2022-04-154.594.764.434.769.93%2.01%10.24%157,538,900735,035,000379%4.678.84%4.496.98%4.426.25%4.324.76%0.81%
2022-04-144.174.374.124.333.59%1.00%5.05%53,093,200227,607,000178%4.292.71%4.202.04%4.161.19%4.120.93%0.44%
2022-04-134.044.294.024.182.70%0.14%2.35%51,781,300216,155,000192%4.172.58%4.121.36%4.110.71%4.080.54%0.43%
2022-04-123.984.163.974.072.26%0.02%0.20%25,563,900104,014,000105%4.070.72%4.06-0.59%4.080.05%4.060.10%0.39%
2022-04-114.034.143.953.98-1.97%-1.49%-1.92%25,727,400103,944,000107%4.04-0.84%4.08-0.44%4.080.00%4.060.00%0.40%
2022-04-084.094.193.994.06-0.98%-0.34%0.05%22,965,70093,559,00096%4.07-1.40%4.100.15%4.080.30%4.06-0.05%0.42%
2022-04-074.104.194.074.10-0.49%-0.77%0.99%27,558,700113,881,000114%4.130.90%4.100.71%4.070.49%4.060.15%0.45%
2022-04-064.104.204.054.120.00%0.61%1.63%29,801,200122,027,000117%4.100.81%4.070.82%4.050.30%4.050.22%0.48%