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:
启明信息( 002232.SZ 深证)
板块 :汽车制造   
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
2020-09-2511.4311.9011.3611.531.95%-0.67%-1.59%8,037,80093,300,000142%11.611.92%11.56-0.57%11.71-0.64%11.720.16%-0.33%
2020-09-2411.6011.6111.2411.31-2.75%-0.69%-3.31%4,768,50054,308,00081%11.39-2.42%11.63-1.94%11.78-0.47%11.700.10%-0.41%
2020-09-2311.8011.8211.5211.63-0.94%-0.35%-0.47%4,448,20051,913,00069%11.67-1.36%11.86-0.50%11.840.12%11.69-0.40%-0.50%
2020-09-2211.8312.0311.6311.74-1.59%-0.78%0.07%4,697,20055,577,00068%11.83-1.61%11.920.34%11.820.26%11.73-0.07%-0.49%
2020-09-2112.0912.1611.9011.93-1.00%-0.79%1.62%5,782,60069,534,00083%12.031.18%11.881.15%11.790.55%11.74-0.13%-0.54%
2020-09-1811.8412.0511.7212.051.95%1.39%2.51%6,480,30077,018,00089%11.891.55%11.740.77%11.730.84%11.76-0.14%-0.67%
2020-09-1711.5111.8511.5011.821.90%0.99%0.42%5,119,30059,918,00068%11.701.15%11.65-0.15%11.630.42%11.77-0.48%-0.81%
2020-09-1611.6811.7511.4211.60-0.60%0.25%-1.93%4,205,60048,665,00052%11.57-0.84%11.670.43%11.58-0.84%11.83-0.71%-0.91%
2020-09-1511.7811.8711.5111.67-0.43%0.01%-2.04%5,087,10059,360,00059%11.67-0.52%11.620.49%11.68-0.28%11.91-0.65%-1.02%
2020-09-1411.7011.9211.5011.720.77%-0.09%-2.26%7,231,70084,830,00082%11.731.90%11.56-0.87%11.71-0.53%11.99-1.01%-1.11%
2020-09-1111.0911.6511.0611.634.30%1.03%-3.99%9,446,100108,738,00096%11.510.06%11.67-0.93%11.77-0.86%12.11-0.61%-1.16%
2020-09-1011.9812.1011.0811.15-6.54%-3.08%-8.51%11,582,100133,238,000117%11.50-4.36%11.77-1.89%11.87-1.50%12.19-0.80%-1.23%
2020-09-0911.9412.1911.8411.93-0.75%-0.82%-2.89%9,125,800109,771,00098%12.031.11%12.000.00%12.06-0.84%12.29-0.29%-1.53%
2020-09-0811.8112.0611.6912.021.61%1.03%-2.44%6,495,30077,277,00066%11.90-1.25%12.00-0.85%12.16-1.01%12.32-0.62%-1.57%
2020-09-0712.1412.2811.7511.83-3.27%-1.81%-4.58%8,770,100105,663,00079%12.050.09%12.10-1.26%12.28-1.28%12.40-1.36%-1.59%
2020-09-0411.9612.2911.8812.230.66%1.60%-2.70%7,395,30089,019,00055%12.04-1.43%12.26-1.36%12.44-0.15%12.57-1.57%-1.49%
2020-09-0312.4012.4012.0912.15-2.41%-0.50%-4.86%9,273,100113,237,00067%12.21-2.19%12.43-1.41%12.46-0.13%12.77-1.50%-1.28%
2020-09-0212.7212.7212.3112.45-2.28%-0.27%-3.96%9,242,600115,384,00065%12.48-1.09%12.610.65%12.480.20%12.96-1.79%-1.06%
2020-09-0112.6612.7712.4612.740.71%0.93%-3.48%7,701,50097,207,00049%12.62-0.45%12.530.70%12.45-0.19%13.20-1.53%-0.85%
2020-08-3112.3912.9012.3912.652.18%-0.23%-5.63%13,683,600173,497,00078%12.683.60%12.441.06%12.47-1.36%13.41-1.51%-0.63%
2020-08-2812.1512.4012.0312.380.90%1.15%-9.04%10,029,300122,748,00051%12.24-0.43%12.31-1.24%12.65-2.42%13.61-1.37%-0.42%
2020-08-2712.4412.4412.1812.27-0.97%-0.18%-11.08%8,966,800110,216,00040%12.29-0.66%12.46-2.37%12.96-2.16%13.80-3.79%-0.17%
2020-08-2612.3312.5912.1412.39-0.16%0.13%-13.61%12,476,500154,389,00045%12.37-1.74%12.77-3.14%13.25-2.68%14.34-0.71%0.55%
2020-08-2512.9313.0512.2212.41-4.10%-1.45%-14.09%20,236,000254,835,00068%12.59-3.61%13.18-3.75%13.61-2.88%14.45-0.74%0.75%
2020-08-2413.9713.9712.9412.94-10.01%-0.95%-11.08%28,033,400366,233,00094%13.06-9.45%13.69-4.55%14.01-2.72%14.55-0.41%0.91%
2020-08-2114.3414.6514.2514.380.42%-0.33%-1.59%12,108,100174,679,00044%14.430.59%14.35-0.20%14.410.06%14.610.55%0.98%
2020-08-2014.4014.7114.0114.32-2.19%-0.15%-1.46%13,539,900194,184,00049%14.340.25%14.38-0.28%14.40-3.82%14.530.64%0.90%
2020-08-1914.2114.6513.8014.642.88%2.33%1.39%23,061,700329,914,00081%14.31-1.09%14.42-0.13%14.970.12%14.440.40%0.85%
2020-08-1814.3614.7814.1214.23-1.86%-1.62%-1.06%23,215,800335,790,00084%14.46-0.05%14.43-5.23%14.950.50%14.380.65%0.87%
2020-08-1714.3914.8514.1814.500.00%0.20%1.48%24,631,100356,430,00087%14.470.62%15.230.46%14.881.01%14.290.59%0.91%