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
2020-11-235.375.475.245.38-2.18%1.20%2.20%22,208,600118,054,000207%5.32-4.18%5.400.43%5.330.49%5.260.46%0.80%
2020-11-205.235.765.175.504.96%-0.87%4.96%33,956,500188,376,000404%5.556.94%5.374.98%5.304.23%5.243.85%0.76%
2020-11-195.045.305.025.243.15%1.00%3.84%16,632,20086,290,000301%5.192.83%5.121.77%5.091.48%5.051.29%0.37%
2020-11-185.025.174.945.080.59%0.69%1.97%8,973,10045,271,000197%5.05-0.20%5.030.40%5.010.48%4.980.44%0.25%
2020-11-174.975.234.935.052.02%-0.10%1.81%8,526,20043,100,000216%5.061.79%5.011.13%4.991.01%4.960.81%0.18%
2020-11-164.955.024.904.950.20%-0.32%0.61%6,123,10030,405,000169%4.970.65%4.950.49%4.940.20%4.920.51%0.06%
2020-11-134.954.964.914.940.00%0.12%0.92%1,990,7009,823,00060%4.930.04%4.930.10%4.930.04%4.900.18%-0.06%
2020-11-124.984.984.904.940.20%0.16%1.11%2,505,30012,356,00072%4.930.29%4.92-0.08%4.93-0.12%4.89-0.04%-0.15%
2020-11-114.964.964.894.93-0.60%0.24%0.86%2,499,80012,294,00066%4.92-0.06%4.93-0.04%4.930.14%4.890.37%-0.22%
2020-11-104.975.034.874.960.20%0.79%1.85%4,728,00023,266,000115%4.92-0.49%4.93-0.26%4.930.49%4.870.17%-0.36%
2020-11-094.954.984.904.950.81%0.10%1.81%3,009,50014,881,00076%4.950.47%4.940.37%4.900.70%4.860.04%-0.44%
2020-11-064.974.974.904.91-1.21%-0.24%1.03%1,798,2008,850,00046%4.92-0.49%4.920.68%4.870.23%4.86-0.10%-0.48%
2020-11-054.945.004.884.971.22%0.49%2.16%5,814,50028,759,000150%4.951.31%4.891.52%4.860.19%4.870.06%-0.47%
2020-11-044.884.954.804.910.61%0.57%0.99%3,094,70015,109,00087%4.881.06%4.820.27%4.850.50%4.86-0.16%-0.48%
2020-11-034.744.944.714.882.95%1.01%0.21%4,986,40024,089,000143%4.832.37%4.81-0.85%4.82-0.02%4.87-0.47%-0.46%
2020-11-024.764.834.674.74-0.21%0.45%-3.13%2,698,20012,733,00080%4.72-2.38%4.850.10%4.83-0.58%4.89-0.65%-0.41%
2020-10-304.884.954.744.75-3.65%-1.74%-3.55%3,759,80018,174,000114%4.83-1.67%4.84-0.04%4.85-0.43%4.93-0.73%-0.32%
2020-10-294.785.024.774.931.65%0.28%-0.62%5,627,70027,666,000173%4.923.00%4.840.31%4.87-0.12%4.96-0.70%-0.22%
2020-10-284.844.894.694.850.41%1.61%-2.92%5,923,30028,273,000180%4.77-1.45%4.83-1.93%4.88-1.65%5.00-1.09%-0.14%
2020-10-274.904.904.794.83-1.83%-0.27%-4.38%3,048,00014,761,000105%4.84-1.96%4.92-1.40%4.96-1.12%5.05-0.57%-0.10%
2020-10-265.005.014.894.92-1.99%-0.40%-3.15%2,502,90012,365,00091%4.94-1.75%4.99-0.78%5.02-0.79%5.08-0.37%-0.11%
2020-10-235.045.084.995.02-0.20%-0.16%-1.55%1,891,7009,512,00065%5.030.06%5.03-0.22%5.06-0.59%5.10-0.04%-0.16%
2020-10-225.055.064.995.03-0.40%0.10%-1.39%2,152,40010,815,00072%5.03-0.36%5.04-0.65%5.09-0.43%5.10-0.02%-0.22%
2020-10-215.095.105.005.05-0.98%0.14%-1.02%1,907,9009,621,00066%5.04-0.28%5.08-0.72%5.11-0.08%5.100.02%-0.28%
2020-10-205.085.125.045.10-0.39%0.85%-0.02%2,848,80014,406,00098%5.06-1.33%5.11-0.43%5.11-0.23%5.100.08%-0.34%
2020-10-195.155.235.095.12-0.78%-0.10%0.45%2,465,10012,634,00090%5.13-0.43%5.140.16%5.130.00%5.100.24%-0.41%
2020-10-165.205.205.115.160.19%0.25%1.47%3,718,70019,142,000136%5.150.31%5.130.18%5.130.27%5.090.30%-0.47%
2020-10-155.105.195.085.150.98%0.37%1.58%4,813,30024,696,000170%5.130.89%5.120.06%5.110.37%5.070.08%-0.61%
2020-10-145.145.145.065.10-0.58%0.28%0.67%2,364,00012,024,00089%5.09-0.78%5.120.12%5.090.20%5.07-0.69%-0.71%
2020-10-135.155.155.115.130.00%0.08%0.57%1,874,4009,608,00060%5.130.02%5.110.41%5.080.46%5.10-0.70%-0.77%