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:
远东传动( 002406.SZ 深证)
板块 :汽车制造   火炬计划   
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
2019-08-235.515.545.455.530.36%0.38%2.07%2,608,00014,368,00096%5.51-0.34%5.500.13%5.490.38%5.420.39%-0.19%
2019-08-225.545.635.485.51-0.54%-0.33%2.09%3,226,90017,839,000123%5.530.91%5.500.44%5.470.61%5.400.41%-0.28%
2019-08-215.435.545.405.541.47%1.13%3.07%3,522,20019,296,000142%5.48-0.20%5.470.55%5.430.46%5.380.41%-0.36%
2019-08-205.555.575.435.46-1.62%-0.53%2.00%3,921,80021,526,000164%5.490.68%5.441.10%5.411.12%5.350.28%-0.48%
2019-08-195.345.555.305.554.52%1.80%3.97%4,134,70022,543,000167%5.452.48%5.381.51%5.351.02%5.34-0.74%-0.58%
2019-08-165.335.365.275.31-0.38%-0.19%-1.26%1,757,3009,348,00069%5.320.87%5.300.49%5.300.21%5.38-0.57%-0.49%
2019-08-155.245.335.215.330.57%1.06%-1.46%1,559,1008,223,00057%5.27-0.81%5.28-0.30%5.28-0.10%5.41-0.39%-0.47%
2019-08-145.305.365.285.300.38%-0.32%-2.39%1,395,3007,419,00051%5.321.14%5.290.27%5.29-0.06%5.43-0.44%-0.45%
2019-08-135.335.365.205.28-1.86%0.44%-3.19%2,334,90012,274,00083%5.26-1.04%5.28-0.28%5.29-0.69%5.45-0.71%-0.44%
2019-08-125.195.395.195.383.46%1.28%-2.06%2,901,60015,413,000103%5.310.99%5.300.00%5.33-1.90%5.49-0.56%-0.40%
2019-08-095.325.345.175.20-1.89%-1.14%-5.87%2,017,00010,610,00073%5.26-0.89%5.30-1.03%5.43-1.00%5.52-0.52%-0.37%
2019-08-085.305.335.275.300.57%-0.13%-4.56%1,619,9008,597,00060%5.31-0.09%5.35-2.37%5.49-0.60%5.55-0.40%-0.35%
2019-08-075.385.405.255.27-1.68%-0.79%-5.47%2,875,30015,275,000104%5.31-1.41%5.48-1.32%5.52-1.06%5.58-0.70%-0.36%
2019-08-065.465.505.305.36-4.63%-0.52%-4.52%4,642,40025,013,000172%5.39-5.49%5.55-1.86%5.58-1.59%5.61-0.80%-0.33%
2019-08-055.725.785.585.62-1.06%-1.42%-0.69%4,087,00023,301,000181%5.701.73%5.660.36%5.670.28%5.660.20%-0.30%
2019-08-025.525.695.525.680.35%1.36%0.57%3,231,30018,109,000149%5.60-0.94%5.64-0.81%5.65-0.30%5.65-0.41%-0.39%
2019-08-015.685.695.645.66-0.70%0.05%-0.19%1,398,8007,913,00068%5.66-0.37%5.680.12%5.670.11%5.67-0.21%-0.39%
2019-07-315.715.715.655.70-0.52%0.39%0.30%1,985,20011,272,00093%5.68-0.46%5.680.12%5.660.00%5.68-0.28%-0.43%
2019-07-305.645.755.615.731.60%0.46%0.54%2,338,80013,341,000112%5.701.08%5.670.50%5.660.34%5.70-0.28%-0.45%
2019-07-295.675.685.625.64-0.53%-0.05%-1.31%1,838,00010,371,00088%5.64-0.18%5.64-0.25%5.650.02%5.72-0.35%-0.47%
2019-07-265.655.695.625.670.18%0.30%-1.13%1,720,9009,729,00078%5.650.36%5.660.23%5.64-0.49%5.74-0.31%-0.49%
2019-07-255.685.695.605.66-0.35%0.48%-1.62%2,159,20012,163,00094%5.63-0.81%5.64-0.04%5.67-0.49%5.75-0.47%-0.49%
2019-07-245.635.715.635.681.25%0.02%-1.73%2,383,60013,536,000103%5.681.38%5.65-0.65%5.70-0.59%5.78-0.43%-0.47%
2019-07-235.605.645.575.610.36%0.14%-3.36%1,551,9008,693,00067%5.60-0.66%5.68-0.82%5.73-0.74%5.81-0.46%-0.44%
2019-07-225.795.795.575.59-3.29%-0.87%-4.15%2,804,90015,818,000120%5.64-2.63%5.73-1.43%5.78-0.82%5.83-0.68%-0.41%
2019-07-195.775.845.755.780.87%-0.19%-1.57%2,242,40012,986,00099%5.790.17%5.81-0.43%5.83-0.12%5.87-0.42%-0.37%
2019-07-185.845.855.735.73-2.22%-0.88%-2.83%2,096,70012,122,00095%5.78-1.62%5.84-0.22%5.83-0.41%5.90-0.61%-0.32%
2019-07-175.865.915.855.86-0.34%-0.27%-1.23%1,685,8009,906,00077%5.880.24%5.850.24%5.86-0.22%5.93-0.52%-0.24%
2019-07-165.845.895.825.880.34%0.31%-1.41%2,094,20012,277,00089%5.860.65%5.84-0.26%5.87-0.26%5.96-0.42%-0.17%
2019-07-155.825.885.755.860.00%0.62%-2.15%2,802,00016,319,000117%5.82-0.09%5.85-0.65%5.88-0.58%5.99-0.60%-0.11%