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:
襄阳轴承( 000678.SZ 深证)
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
2019-08-236.466.566.436.541.08%0.80%2.49%1,912,10012,406,00071%6.490.48%6.47-0.15%6.500.62%6.380.17%-0.62%
2019-08-226.466.576.386.470.00%0.20%1.57%2,335,30015,080,00088%6.46-0.28%6.48-0.37%6.461.02%6.370.06%-0.73%
2019-08-216.466.546.446.47-0.46%-0.08%1.63%1,475,7009,555,00058%6.48-0.45%6.510.84%6.390.31%6.37-0.02%-0.79%
2019-08-206.486.626.426.50-0.15%-0.06%2.09%2,887,10018,779,000113%6.50-0.20%6.451.49%6.370.55%6.370.02%-0.86%
2019-08-196.326.686.326.512.52%-0.11%2.26%4,621,00030,113,000185%6.522.44%6.361.36%6.341.00%6.370.03%-0.87%
2019-08-166.206.506.206.351.93%-0.19%-0.22%5,003,60031,833,000226%6.363.25%6.271.15%6.270.53%6.36-0.59%-0.78%
2019-08-156.206.356.026.230.48%1.10%-2.69%3,920,80024,161,000206%6.16-1.61%6.20-1.05%6.24-1.14%6.40-1.54%-0.72%
2019-08-146.216.376.186.200.00%-1.01%-4.64%1,937,90012,138,000122%6.260.63%6.27-0.43%6.31-0.74%6.50-0.99%-0.55%
2019-08-136.336.336.156.20-2.52%-0.39%-5.59%1,455,1009,057,00096%6.22-1.39%6.29-1.02%6.36-1.07%6.57-2.18%-0.46%
2019-08-126.386.396.266.36-0.31%0.76%-5.26%1,549,2009,779,00090%6.31-0.43%6.36-0.90%6.43-1.43%6.71-1.15%-0.22%
2019-08-096.396.476.226.38-0.16%0.65%-6.05%1,654,00010,485,00092%6.34-1.49%6.42-1.09%6.52-1.53%6.79-0.91%-0.08%
2019-08-086.446.516.396.39-0.78%-0.70%-6.76%1,362,1008,765,00076%6.44-0.80%6.49-1.70%6.62-1.30%6.85-0.58%0.00%
2019-08-076.566.596.406.44-1.23%-0.72%-6.57%1,490,0009,666,00080%6.49-0.48%6.60-1.67%6.71-1.35%6.89-0.66%0.05%
2019-08-066.706.716.396.52-4.68%0.03%-6.04%2,459,40016,030,000117%6.52-5.43%6.71-3.33%6.80-3.33%6.94-0.09%0.13%
2019-08-056.886.956.826.84-0.87%-0.75%-1.51%1,262,0008,698,00059%6.89-0.35%6.94-0.70%7.03-0.31%6.950.89%0.07%
2019-08-026.996.996.856.90-2.40%-0.23%0.23%1,226,6008,483,00051%6.92-1.93%6.99-1.49%7.060.01%6.880.02%-0.15%
2019-08-017.057.087.007.070.14%0.26%2.72%904,8006,381,00038%7.050.21%7.100.20%7.060.38%6.880.10%-0.21%
2019-07-317.027.106.967.06-0.42%0.33%2.68%867,8006,107,00036%7.04-1.25%7.080.38%7.030.23%6.88-0.03%-0.29%
2019-07-307.007.256.957.090.57%-0.51%3.08%3,329,90023,728,000137%7.131.28%7.061.25%7.011.70%6.880.22%-0.33%
2019-07-296.977.116.957.050.86%0.20%2.72%2,106,80014,824,00089%7.041.22%6.970.23%6.901.55%6.860.20%-0.43%
2019-07-266.857.006.846.991.45%0.56%2.06%1,752,00012,178,00074%6.950.49%6.951.46%6.790.10%6.85-0.03%-0.57%
2019-07-256.907.026.856.89-1.29%-0.39%0.57%1,942,40013,435,00080%6.92-0.82%6.851.63%6.780.18%6.85-0.10%-0.64%
2019-07-246.757.156.756.982.05%0.09%1.78%3,767,30026,275,000153%6.974.01%6.740.96%6.770.54%6.860.15%-0.71%
2019-07-236.566.956.476.845.72%2.01%-0.12%3,893,30026,105,000158%6.712.16%6.68-0.22%6.74-1.28%6.85-0.68%-0.83%
2019-07-226.866.906.376.47-5.55%-1.42%-6.16%3,949,80025,923,000155%6.56-4.73%6.70-3.28%6.82-1.93%6.90-1.30%-0.88%
2019-07-196.867.006.806.850.15%-0.57%-1.95%1,722,20011,865,00074%6.890.39%6.92-1.23%6.96-0.16%6.99-0.61%-0.81%
2019-07-186.956.956.806.84-2.01%-0.32%-2.69%1,118,7007,677,00046%6.86-2.04%7.010.20%6.97-0.16%7.03-0.68%-0.85%
2019-07-177.007.126.946.98-0.99%-0.36%-1.37%1,449,60010,155,00056%7.01-1.05%6.990.24%6.980.22%7.08-0.46%-0.82%
2019-07-166.977.196.977.051.15%-0.41%-0.84%2,304,30016,313,00084%7.082.79%6.980.58%6.960.16%7.11-0.77%-0.83%
2019-07-156.926.986.756.970.00%1.21%-2.72%1,998,40013,762,00064%6.89-0.92%6.94-0.16%6.95-0.74%7.17-1.24%-0.80%