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:
中国重汽( 000951.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
2020-09-2536.1536.1635.3435.74-0.17%0.01%-6.04%2,763,60098,762,00074%35.74-0.52%36.05-1.33%37.03-1.93%38.04-0.28%-0.48%
2020-09-2436.4936.5335.6035.80-2.19%-0.35%-6.14%3,344,600120,150,00089%35.92-1.72%36.53-2.90%37.76-1.87%38.14-0.42%-0.45%
2020-09-2336.8337.3536.1536.60-0.33%0.13%-4.44%2,489,00090,978,00064%36.55-1.26%37.62-2.14%38.48-0.89%38.30-0.34%-0.41%
2020-09-2237.5037.6036.4236.72-3.16%-0.81%-4.45%4,012,700148,546,000100%37.02-3.82%38.44-2.18%38.82-0.95%38.43-0.37%-0.37%
2020-09-2140.3840.3837.7837.92-5.20%-1.48%-1.70%5,840,200224,778,000133%38.49-3.85%39.30-1.18%39.190.07%38.58-1.28%-0.35%
2020-09-1840.0040.9739.4040.00-0.17%-0.07%2.37%3,440,500137,717,00076%40.030.28%39.771.14%39.171.46%39.07-1.81%-0.13%
2020-09-1739.1440.8538.8340.071.70%0.38%0.69%3,626,300144,755,00071%39.921.79%39.321.98%38.601.30%39.80-1.66%0.26%
2020-09-1639.3039.8238.7139.40-0.40%0.47%-2.64%2,582,900101,292,00041%39.221.06%38.561.59%38.100.20%40.470.09%0.78%
2020-09-1537.8739.8737.1039.564.46%1.94%-2.16%3,686,600143,061,00051%38.812.90%37.950.93%38.03-0.17%40.430.49%1.01%
2020-09-1437.8238.3537.0337.870.45%0.42%-5.88%3,098,000116,836,00041%37.711.49%37.60-0.70%38.09-2.39%40.240.81%0.99%
2020-09-1137.4037.7036.2837.700.80%1.46%-5.54%3,025,100112,408,00036%37.16-1.74%37.87-1.14%39.02-3.26%39.910.00%0.97%
2020-09-1038.2338.7836.8137.40-2.17%-1.09%-6.29%4,806,800181,764,00059%37.81-1.66%38.31-3.13%40.34-2.61%39.91-0.03%1.05%
2020-09-0938.3239.0937.9138.23-4.19%-0.58%-4.24%4,153,000159,696,00053%38.45-0.11%39.55-3.78%41.420.18%39.920.08%1.14%
2020-09-0838.9040.6736.9639.90-0.72%3.65%0.02%9,456,500364,030,000125%38.50-6.79%41.10-3.94%41.34-0.09%39.89-0.17%1.30%
2020-09-0744.5944.5940.1940.19-10.01%-2.69%0.57%8,265,700341,377,000129%41.30-5.71%42.791.39%41.382.23%39.960.93%1.27%
2020-09-0443.0244.8742.7844.661.50%1.96%12.80%8,507,400372,644,000152%43.801.67%42.203.70%40.482.36%39.592.03%1.18%
2020-09-0341.8845.3341.4844.006.77%2.13%13.39%12,436,100535,786,000247%43.087.86%40.706.76%39.544.38%38.803.60%0.97%
2020-09-0237.5841.2137.5841.2110.01%3.17%10.03%10,867,100434,061,000250%39.947.82%38.123.54%37.892.97%37.462.32%0.58%
2020-09-0136.8837.7336.4037.46-0.29%1.11%2.33%5,879,300217,809,000153%37.051.15%36.820.33%36.790.18%36.610.32%0.33%
2020-08-3137.5037.9035.4437.570.99%2.58%2.96%9,013,300330,115,000245%36.63-0.89%36.70-0.28%36.73-0.32%36.490.65%0.28%
2020-08-2836.8537.2336.2737.201.50%0.66%2.60%2,852,200105,402,00089%36.960.78%36.800.10%36.840.30%36.260.82%0.14%
2020-08-2737.1537.2536.0236.65-0.62%-0.05%1.91%2,813,900103,179,00086%36.67-0.28%36.76-0.27%36.730.52%35.960.87%0.01%
2020-08-2637.0337.1036.5036.880.33%0.30%3.44%2,652,20097,525,00078%36.77-0.20%36.860.33%36.540.59%35.661.65%-0.14%
2020-08-2537.0037.4136.5036.76-0.94%-0.23%4.80%2,854,300105,168,00071%36.85-0.25%36.740.98%36.330.35%35.08-0.53%-0.48%
2020-08-2436.8837.5136.1137.111.78%0.46%5.24%3,877,500143,230,00090%36.941.72%36.391.36%36.201.26%35.260.10%-0.43%
2020-08-2135.8136.6635.6236.461.70%0.40%3.50%2,482,80090,164,00056%36.321.66%35.900.00%35.751.11%35.23-0.13%-0.46%
2020-08-2035.4236.0034.7235.850.93%0.36%1.64%2,964,300105,887,00063%35.72-0.08%35.900.71%35.361.03%35.27-0.22%-0.47%
2020-08-1936.2836.5535.3635.52-2.74%-0.64%0.48%3,430,200122,624,00070%35.75-1.17%35.651.37%35.001.96%35.35-0.22%-0.53%
2020-08-1835.4136.7635.4136.523.02%0.97%3.08%3,851,600139,311,00079%36.172.90%35.162.07%34.33-1.10%35.43-0.22%-0.57%
2020-08-1734.4835.8334.1135.450.00%0.85%-0.16%4,787,700168,292,00094%35.153.06%34.452.24%34.71-0.53%35.51-0.72%-0.61%