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:
贵州轮胎( 000589.SZ 深证)
板块 :橡胶制造   
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
2021-01-227.758.347.457.49-1.45%-4.53%1.12%98,031,800769,012,000208%7.854.11%7.741.67%7.692.02%7.412.03%1.25%
2021-01-217.687.707.427.60-1.04%0.86%4.68%38,462,400289,810,00095%7.54-2.11%7.62-0.22%7.540.99%7.260.83%1.07%
2021-01-207.707.827.587.680.66%-0.22%6.67%36,973,000284,564,00098%7.701.00%7.631.71%7.471.62%7.201.04%1.01%
2021-01-197.527.777.457.631.46%0.12%7.07%51,122,700389,592,000141%7.620.17%7.512.01%7.351.80%7.131.34%0.95%
2021-01-187.617.877.367.520.27%-1.16%6.94%63,787,700485,288,000186%7.614.68%7.363.10%7.222.88%7.032.03%0.93%
2021-01-156.997.526.957.507.30%3.19%8.82%51,805,100376,515,000159%7.273.09%7.141.99%7.021.98%6.891.44%0.86%
2021-01-147.157.236.936.99-2.65%-0.85%2.88%36,375,700256,446,000115%7.05-0.33%7.001.48%6.881.10%6.790.94%0.81%
2021-01-136.937.466.857.184.21%1.51%6.67%57,840,300409,123,000198%7.074.02%6.903.40%6.802.02%6.731.57%0.72%
2021-01-126.586.936.556.894.55%1.32%3.97%31,827,100216,440,000125%6.802.06%6.671.21%6.67-0.20%6.630.79%0.56%
2021-01-116.476.846.466.591.70%-1.10%0.23%31,240,300208,158,000130%6.662.94%6.59-0.26%6.68-0.28%6.580.50%0.48%
2021-01-086.526.586.406.48-1.22%0.11%-0.95%20,352,500131,748,00090%6.47-1.81%6.61-2.08%6.700.12%6.540.25%0.44%
2021-01-076.686.756.506.56-2.38%-0.49%0.52%20,487,100135,046,00094%6.59-2.21%6.75-0.43%6.690.66%6.530.22%0.41%
2021-01-066.756.866.666.72-1.61%-0.31%3.19%22,362,000150,735,000109%6.74-1.51%6.781.09%6.650.94%6.510.46%0.38%
2021-01-056.736.976.706.830.89%-0.20%5.37%33,304,900227,926,000170%6.841.65%6.702.26%6.592.03%6.481.08%0.35%
2021-01-046.666.856.576.772.89%0.55%5.57%37,267,500250,925,000199%6.733.09%6.552.97%6.462.40%6.411.31%0.22%
2020-12-316.296.676.226.584.78%0.75%3.95%34,377,900224,524,000211%6.534.92%6.373.43%6.311.97%6.331.01%0.03%
2020-12-306.096.366.056.283.80%0.88%0.21%17,829,000110,992,000121%6.232.50%6.150.29%6.18-0.44%6.270.05%-0.18%
2020-12-296.076.156.026.05-0.98%-0.38%-3.42%11,061,90067,183,00078%6.07-0.90%6.14-0.94%6.21-1.24%6.26-0.08%-0.25%
2020-12-286.236.266.076.11-1.13%-0.29%-2.54%13,832,70084,761,000100%6.13-1.19%6.19-1.28%6.29-1.01%6.270.05%-0.30%
2020-12-256.236.286.146.18-0.16%-0.35%-1.37%12,600,90078,146,00091%6.20-0.67%6.27-1.37%6.35-0.09%6.270.03%-0.42%
2020-12-246.416.436.116.19-3.58%-0.86%-1.18%16,281,400101,654,000120%6.24-2.22%6.36-0.93%6.360.16%6.26-0.06%-0.47%
2020-12-236.326.476.316.420.94%0.53%2.43%12,590,80080,404,00097%6.39-1.08%6.420.52%6.350.52%6.27-0.02%-0.51%
2020-12-226.496.566.306.36-2.45%-1.49%1.45%16,663,300107,585,000124%6.460.64%6.391.45%6.321.09%6.270.11%-0.60%
2020-12-216.206.586.176.524.82%1.64%4.12%23,256,600149,190,000181%6.423.45%6.302.22%6.251.79%6.26-0.16%-0.68%
2020-12-186.216.266.156.220.00%0.31%-0.83%9,378,80058,159,00074%6.200.94%6.160.47%6.140.02%6.27-0.65%-0.73%
2020-12-176.166.256.026.221.30%1.25%-1.47%11,852,70072,814,00090%6.140.03%6.130.23%6.14-0.47%6.31-1.07%-0.70%
2020-12-166.106.196.106.140.33%-0.02%-3.78%9,141,20056,133,00063%6.140.57%6.12-0.25%6.17-0.88%6.38-0.61%-0.61%
2020-12-156.116.166.076.120.33%0.23%-4.67%9,189,90056,109,00059%6.11-0.07%6.13-0.86%6.22-0.89%6.42-0.67%-0.62%
2020-12-146.156.206.046.10-1.45%-0.16%-5.62%15,015,60091,751,00089%6.11-1.15%6.19-1.56%6.28-1.62%6.46-1.07%-0.64%
2020-12-116.336.336.096.190.00%0.15%-5.25%11,806,60072,979,00065%6.18-1.58%6.28-1.27%6.38-1.21%6.53-0.50%-0.57%