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:
龙建股份( 600853.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
2022-05-203.603.923.593.806.74%-0.37%0.37%124,883,500476,296,000181%3.817.89%3.714.45%3.681.04%3.791.39%1.33%
2022-05-193.463.603.413.56-0.28%0.71%-4.66%47,289,400167,161,00072%3.54-1.15%3.55-1.88%3.64-4.21%3.730.43%1.10%
2022-05-183.543.633.523.570.00%-0.17%-3.98%43,767,400156,513,00066%3.581.13%3.62-1.61%3.80-0.97%3.720.84%1.01%
2022-05-173.653.673.463.57-3.51%0.96%-3.17%60,225,700212,937,00087%3.54-4.87%3.67-5.19%3.84-1.13%3.690.52%0.81%
2022-05-163.733.833.643.70-0.80%-0.46%0.87%62,583,800232,650,00096%3.72-0.35%3.88-1.27%3.88-0.23%3.671.13%0.59%
2022-05-133.803.933.613.73-4.36%0.00%2.84%99,058,500369,522,000154%3.73-7.08%3.93-1.48%3.891.54%3.631.29%0.28%
2022-05-124.214.213.843.90-7.36%-2.84%8.91%175,180,100703,087,000324%4.01-4.66%3.984.46%3.838.47%3.585.67%-0.10%
2022-05-114.214.214.214.219.92%0.00%24.23%12,939,40054,475,00034%4.2110.07%3.818.41%3.532.53%3.390.89%-0.99%
2022-05-103.833.833.753.8310.06%0.13%14.02%50,717,900194,000,000117%3.839.91%3.525.17%3.443.11%3.361.60%-1.49%
2022-05-093.483.483.483.4810.13%0.00%5.26%16,929,40058,914,00035%3.487.77%3.350.27%3.340.54%3.31-0.48%-1.77%
2022-05-063.303.323.153.16-7.33%-2.14%-4.88%51,588,900166,572,00095%3.23-5.23%3.34-0.66%3.32-0.06%3.32-0.90%-1.76%
2022-05-053.353.463.333.410.89%0.09%1.73%59,119,200201,448,000118%3.411.61%3.361.11%3.320.97%3.35-0.51%-1.67%
2022-04-293.403.453.283.380.00%0.81%0.33%73,677,100247,028,000151%3.351.21%3.321.19%3.290.67%3.37-1.09%-1.61%
2022-04-283.273.393.223.380.90%2.02%-0.76%57,749,500191,321,000123%3.310.73%3.280.89%3.270.03%3.41-1.67%-1.49%
2022-04-273.303.373.183.354.04%1.85%-3.29%62,350,800205,095,000131%3.291.80%3.250.43%3.27-1.60%3.46-2.01%-1.31%
2022-04-263.173.303.153.222.88%-0.34%-8.91%44,535,800143,906,00088%3.230.37%3.24-1.04%3.32-2.06%3.54-2.54%-1.08%
2022-04-253.233.333.113.13-5.15%-2.76%-13.70%40,240,900129,546,00070%3.22-1.59%3.27-3.22%3.39-2.36%3.63-3.25%-0.79%
2022-04-223.193.343.103.301.85%0.89%-11.98%35,611,800116,487,00052%3.27-1.27%3.38-2.73%3.47-2.39%3.75-4.04%-0.35%
2022-04-213.453.463.223.24-7.16%-2.20%-17.07%55,744,400184,670,00064%3.31-6.94%3.48-3.87%3.56-3.39%3.91-1.21%0.40%
2022-04-203.723.733.473.49-5.42%-1.97%-11.76%43,776,100155,843,00051%3.56-2.39%3.62-1.66%3.68-1.21%3.96-0.38%0.56%
2022-04-193.673.713.583.691.93%1.18%-7.05%32,378,700118,070,00037%3.65-0.33%3.68-1.50%3.73-1.61%3.970.03%0.59%
2022-04-183.603.753.523.62-0.55%-1.07%-8.79%37,297,700136,484,00042%3.66-1.53%3.73-0.69%3.79-2.65%3.970.08%0.46%
2022-04-153.753.833.633.64-3.70%-2.05%-8.22%45,699,000169,823,00048%3.72-2.31%3.76-1.75%3.89-3.88%3.970.10%0.28%
2022-04-143.703.903.703.782.16%-0.63%-4.59%51,496,100195,896,00055%3.801.25%3.83-2.79%4.05-0.22%3.960.15%0.09%
2022-04-133.873.893.673.70-7.04%-1.52%-6.47%75,020,200281,847,00079%3.76-3.59%3.94-4.83%4.06-0.42%3.960.30%0.07%
2022-04-123.884.053.713.98-0.25%2.13%0.91%92,215,400359,397,000101%3.90-4.27%4.14-0.48%4.080.03%3.940.36%0.04%
2022-04-114.094.183.973.99-6.99%-1.99%1.53%126,856,200516,450,000152%4.07-5.50%4.160.68%4.081.24%3.931.16%0.09%
2022-04-084.034.384.034.297.79%-0.42%10.42%177,375,500764,191,000247%4.318.93%4.136.53%4.034.87%3.893.46%0.04%
2022-04-073.874.033.833.981.53%0.63%5.99%78,509,200310,485,000120%3.962.25%3.881.12%3.841.29%3.760.37%-0.27%
2022-04-063.804.063.733.920.00%1.34%4.78%69,618,100269,266,000101%3.872.44%3.831.22%3.791.26%3.74-0.13%-0.27%