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:
宁波建工( 601789.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
2022-05-206.306.446.206.24-1.89%-0.48%-5.64%87,118,300546,202,00050%6.270.37%6.301.24%6.26-0.51%6.610.35%1.23%
2022-05-196.136.386.116.360.32%1.81%-3.49%116,148,500725,536,00064%6.25-1.53%6.22-0.70%6.29-2.05%6.590.14%1.20%
2022-05-186.006.555.966.345.14%-0.06%-3.66%163,696,8001,038,518,00090%6.344.95%6.26-0.35%6.43-4.83%6.580.41%1.23%
2022-05-176.456.475.896.03-6.37%-0.25%-8.00%136,841,500827,236,00071%6.05-5.90%6.29-4.37%6.75-1.47%6.550.32%1.16%
2022-05-166.436.556.356.440.78%0.25%-1.42%102,568,400658,940,00055%6.420.08%6.57-5.41%6.850.50%6.530.69%1.03%
2022-05-136.686.746.306.39-3.91%-0.45%-1.51%138,567,200889,433,00070%6.42-4.92%6.95-0.63%6.820.58%6.491.22%0.76%
2022-05-126.807.026.496.65-4.18%-1.50%3.74%203,538,9001,374,035,000106%6.75-7.58%6.991.10%6.781.19%6.411.81%0.17%
2022-05-117.277.696.916.94-1.70%-5.00%10.23%318,532,0002,326,846,000188%7.318.09%6.926.96%6.705.51%6.303.93%-0.35%
2022-05-106.237.066.227.069.97%4.47%16.54%215,147,0001,453,944,000138%6.765.84%6.473.46%6.353.05%6.062.35%-0.94%
2022-05-096.206.526.166.426.47%0.55%8.46%169,345,3001,081,230,000113%6.394.83%6.251.59%6.160.84%5.921.08%-1.33%
2022-05-065.916.345.826.03-3.05%-1.00%2.97%131,489,000800,936,00086%6.09-2.37%6.150.72%6.111.56%5.860.09%-1.57%
2022-05-056.256.456.106.220.65%-0.30%6.31%158,250,400987,293,000110%6.241.93%6.110.44%6.022.26%5.850.36%-1.64%
2022-04-296.106.415.896.181.15%0.96%6.00%189,056,9001,157,195,000135%6.122.24%6.082.58%5.882.01%5.83-0.27%-1.80%
2022-04-285.826.265.666.111.66%2.05%4.52%191,483,2001,146,460,000141%5.99-2.22%5.932.70%5.771.96%5.85-1.00%-1.81%
2022-04-276.056.395.596.012.21%-1.85%1.78%240,758,1001,474,280,000191%6.128.85%5.775.52%5.662.72%5.91-1.98%-1.72%
2022-04-265.355.895.325.889.50%4.53%-2.39%193,225,1001,086,903,000144%5.634.17%5.472.43%5.51-1.04%6.02-4.65%-1.55%
2022-04-255.135.705.035.372.48%-0.56%-15.00%151,700,700819,193,00098%5.402.90%5.34-2.64%5.56-2.85%6.32-3.39%-1.18%
2022-04-225.155.325.065.240.58%-0.15%-19.88%86,599,100454,471,00050%5.25-1.52%5.49-4.23%5.73-4.18%6.54-1.98%-1.16%
2022-04-215.605.605.175.21-6.96%-2.23%-21.91%99,604,300530,745,00054%5.33-7.47%5.73-4.39%5.98-4.61%6.67-1.51%-1.37%
2022-04-206.006.075.545.60-8.79%-2.76%-17.33%131,444,500756,976,00076%5.76-5.91%5.99-4.88%6.27-5.19%6.77-1.38%-1.33%
2022-04-196.226.285.956.14-0.49%0.31%-10.61%90,107,300551,554,00055%6.12-1.31%6.30-3.47%6.61-3.94%6.87-0.58%-1.23%
2022-04-186.316.386.126.17-4.04%-0.52%-10.70%86,898,800538,985,00051%6.20-4.72%6.52-4.12%6.88-1.69%6.91-1.26%-1.16%
2022-04-156.666.776.356.43-5.16%-1.21%-8.10%113,781,400740,605,00065%6.51-4.17%6.80-3.68%7.00-0.86%7.00-0.36%-0.98%
2022-04-146.706.966.656.78-0.15%-0.18%-3.45%109,796,100745,766,00064%6.79-2.79%7.06-0.76%7.06-0.07%7.02-0.07%-0.89%
2022-04-137.147.306.746.79-9.35%-2.82%-3.37%186,711,3001,304,620,000109%6.99-3.44%7.12-0.13%7.060.26%7.03-0.28%-0.80%
2022-04-127.067.876.677.493.88%3.51%6.29%254,210,5001,839,575,000155%7.242.07%7.131.74%7.051.54%7.05-0.94%-0.71%
2022-04-116.867.506.507.213.44%1.71%1.35%214,896,9001,523,304,000127%7.091.14%7.001.52%6.94-0.82%7.11-3.21%-0.51%
2022-04-086.657.276.656.975.29%-0.56%-5.17%172,509,3001,209,176,00094%7.012.74%6.901.19%7.000.33%7.35-4.06%0.04%
2022-04-076.827.066.606.62-4.06%-2.96%-13.59%105,329,700718,534,00046%6.820.27%6.82-3.03%6.97-0.14%7.66-1.11%0.90%
2022-04-066.606.996.556.900.00%1.41%-10.93%114,051,500775,981,00049%6.80-0.32%7.03-0.17%6.98-0.94%7.75-0.46%1.10%