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:
*ST夏利( 000927.SZ 深证)
板块 :汽车制造   
所属成分指数: 中证500
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
2020-09-244.394.604.354.481.13%-0.22%4.04%14,510,00065,149,000169%4.491.08%4.431.70%4.361.16%4.310.96%0.37%
2020-09-234.484.554.394.43-0.67%-0.27%3.87%12,207,00054,225,000155%4.441.53%4.361.61%4.311.01%4.270.78%0.30%
2020-09-224.304.464.254.464.94%1.94%5.39%17,942,30078,500,000245%4.382.65%4.291.88%4.271.77%4.231.03%0.26%
2020-09-214.324.324.204.253.16%-0.28%1.46%14,295,20060,923,000230%4.263.02%4.211.37%4.191.23%4.190.29%0.19%
2020-09-184.194.194.104.12-1.90%-0.41%-1.36%7,727,30031,964,000132%4.14-0.93%4.150.05%4.14-0.15%4.180.22%0.20%
2020-09-174.184.204.164.201.20%0.57%0.77%5,626,20023,496,00093%4.180.75%4.150.51%4.15-0.22%4.170.12%0.18%
2020-09-164.164.184.134.15-0.72%0.12%-0.31%2,654,30011,003,00042%4.150.61%4.13-0.19%4.16-0.31%4.16-0.02%0.19%
2020-09-154.104.204.074.181.70%1.46%0.38%4,556,40018,773,00065%4.12-0.17%4.14-0.74%4.17-0.34%4.160.05%0.26%
2020-09-144.114.154.114.11-1.20%-0.41%-1.25%4,104,70016,940,00059%4.13-0.72%4.17-0.57%4.18-0.48%4.160.10%0.27%
2020-09-114.194.214.124.16-0.72%0.07%0.05%5,860,70024,365,00083%4.16-1.12%4.19-0.31%4.200.55%4.160.15%0.28%
2020-09-104.194.254.174.19-0.95%-0.33%0.92%6,572,60027,632,00095%4.20-0.17%4.21-0.29%4.180.36%4.150.31%0.30%
2020-09-094.214.264.164.230.24%0.45%2.20%6,313,90026,587,00096%4.210.24%4.221.20%4.170.12%4.140.41%0.26%
2020-09-084.204.244.174.220.48%0.45%2.38%5,303,30022,278,00082%4.20-0.71%4.170.43%4.160.34%4.120.24%0.18%
2020-09-074.184.294.154.20-0.24%-0.73%2.14%8,840,10037,401,000139%4.233.30%4.150.46%4.150.73%4.110.42%0.16%
2020-09-044.054.213.954.212.68%2.78%2.81%10,427,90042,717,000168%4.10-0.70%4.13-0.17%4.12-0.05%4.100.05%0.20%
2020-09-034.174.184.074.10-1.44%-0.61%0.17%7,478,80030,849,000133%4.13-1.13%4.140.29%4.120.41%4.090.22%0.25%
2020-09-024.194.234.144.161.96%-0.29%1.86%9,078,70037,877,000171%4.172.18%4.131.00%4.101.08%4.080.62%0.28%
2020-09-014.104.114.064.080.00%-0.07%0.52%4,267,80017,424,00081%4.08-0.12%4.080.47%4.060.03%4.060.22%0.30%
2020-08-314.124.144.064.08-0.73%-0.20%0.74%6,423,00026,256,000119%4.090.17%4.070.72%4.06-0.07%4.050.20%0.32%
2020-08-284.044.144.014.112.75%0.71%1.68%4,921,10020,084,00093%4.082.00%4.040.05%4.060.03%4.040.27%0.35%
2020-08-274.024.023.984.000.50%-0.02%-0.77%3,452,60013,813,00061%4.00-0.45%4.03-0.81%4.06-0.10%4.03-0.03%0.38%
2020-08-264.084.083.983.98-2.21%-0.97%-1.29%5,621,60022,594,00093%4.02-1.37%4.07-0.47%4.060.07%4.03-0.37%0.45%
2020-08-254.124.134.054.07-0.49%-0.12%0.57%4,763,00019,407,00065%4.08-0.80%4.090.25%4.060.37%4.050.03%0.66%
2020-08-244.094.174.064.090.49%-0.44%1.09%5,534,00022,735,00069%4.110.86%4.080.87%4.050.45%4.050.80%0.79%
2020-08-214.114.114.034.071.24%-0.07%1.40%4,980,70020,286,00057%4.070.74%4.040.55%4.030.45%4.010.55%0.77%
2020-08-204.044.083.994.02-0.74%-0.57%0.70%5,087,00020,565,00058%4.040.60%4.020.22%4.010.03%3.990.55%0.71%
2020-08-194.004.063.964.051.00%0.77%2.02%7,360,80029,580,00082%4.020.48%4.010.33%4.01-0.74%3.970.76%0.66%
2020-08-184.004.023.974.010.00%0.25%1.78%6,254,50025,018,00069%4.00-0.25%4.00-0.23%4.04-0.20%3.940.41%0.57%
2020-08-173.974.063.964.011.01%0.00%2.19%5,324,50021,350,00059%4.010.63%4.01-1.09%4.050.95%3.920.56%0.55%
2020-08-144.004.053.933.970.00%-0.38%1.74%7,510,00029,925,00079%3.99-1.02%4.05-0.32%4.010.63%3.900.54%0.53%