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
2019-06-175.905.995.835.88-0.51%-0.52%-0.86%1,980,10011,705,00082%5.91-0.44%5.94-0.44%5.950.22%5.93-0.30%-0.37%
2019-06-145.976.035.885.91-1.50%-0.45%-0.66%2,165,10012,855,00089%5.94-0.67%5.97-0.03%5.940.49%5.95-0.25%-0.35%
2019-06-135.976.035.946.000.50%0.38%0.60%1,646,7009,843,00068%5.98-0.18%5.970.64%5.910.10%5.96-0.28%-0.36%
2019-06-126.026.065.955.97-1.00%-0.30%-0.18%1,965,90011,771,00080%5.990.61%5.930.85%5.900.10%5.98-0.40%-0.36%
2019-06-115.856.055.816.033.25%1.31%0.42%3,539,30021,066,000140%5.952.06%5.880.41%5.90-0.24%6.01-0.42%-0.31%
2019-06-105.805.875.795.840.69%0.14%-3.15%1,931,60011,266,00077%5.830.07%5.86-0.59%5.91-0.76%6.03-0.36%-0.28%
2019-06-065.915.935.755.80-1.69%-0.48%-4.16%3,183,00018,549,000129%5.83-1.64%5.89-1.31%5.96-1.05%6.05-0.69%-0.24%
2019-06-055.945.965.885.900.17%-0.42%-3.18%1,975,40011,705,00082%5.93-0.20%5.97-0.85%6.02-0.73%6.09-0.39%-0.14%
2019-06-046.026.025.895.89-2.48%-0.79%-3.73%2,861,10016,985,000117%5.94-1.66%6.02-1.00%6.06-1.08%6.12-0.50%-0.09%
2019-06-036.116.116.006.04-0.82%0.05%-1.77%2,611,00015,763,000107%6.04-1.20%6.08-0.83%6.13-0.49%6.15-0.05%-0.04%
2019-05-316.136.166.076.09-0.81%-0.33%-1.01%2,149,10013,132,00086%6.110.08%6.13-0.65%6.16-0.05%6.15-0.16%-0.06%
2019-05-306.186.186.076.14-0.65%0.57%-0.36%2,230,20013,616,00084%6.11-1.31%6.17-0.32%6.16-0.11%6.16-0.37%-0.09%
2019-05-296.206.236.156.18-0.48%-0.10%-0.08%1,988,10012,298,00074%6.19-0.56%6.190.28%6.17-0.05%6.19-0.21%-0.11%
2019-05-286.236.256.186.21-0.16%-0.18%0.19%2,506,70015,595,00088%6.220.86%6.180.46%6.170.10%6.200.02%-0.15%
2019-05-276.086.256.066.221.80%0.84%0.37%2,577,20015,895,00088%6.170.87%6.15-0.16%6.170.36%6.20-0.08%-0.27%
2019-05-246.136.166.076.11-0.49%-0.08%-1.48%1,588,9009,716,00050%6.12-0.52%6.16-0.32%6.15-0.26%6.200.10%-0.38%
2019-05-236.176.216.086.14-0.49%-0.11%-0.90%2,720,60016,724,00077%6.15-0.76%6.180.44%6.16-0.57%6.200.28%-0.48%
2019-05-226.216.266.136.17-0.48%-0.39%-0.15%2,433,50015,074,00064%6.190.08%6.15-0.10%6.20-0.32%6.180.08%-0.67%
2019-05-216.136.256.066.201.14%0.18%0.42%3,031,70018,763,00077%6.191.74%6.16-0.69%6.22-0.03%6.170.02%-0.78%
2019-05-206.096.165.996.130.99%0.77%-0.70%3,378,70020,551,00081%6.08-1.84%6.20-1.10%6.22-0.42%6.17-0.28%-0.92%
2019-05-176.366.366.056.07-4.71%-2.05%-1.94%3,698,70022,922,00082%6.20-2.33%6.27-0.10%6.240.32%6.19-0.43%-1.07%
2019-05-166.326.386.296.370.31%0.39%2.46%2,726,10017,297,00062%6.351.02%6.270.63%6.220.91%6.22-0.54%-1.03%
2019-05-156.216.356.216.352.75%1.10%1.58%3,896,90024,478,00082%6.281.29%6.240.89%6.170.41%6.25-0.60%-1.04%
2019-05-146.166.266.106.18-0.48%-0.34%-1.73%3,070,70019,041,00063%6.20-0.26%6.180.77%6.140.03%6.29-1.21%-0.98%
2019-05-136.186.286.096.21-0.16%-0.11%-2.45%4,239,90026,359,00080%6.221.24%6.130.38%6.14-0.21%6.37-1.15%-0.89%
2019-05-106.066.226.016.223.15%1.29%-3.42%5,564,80034,176,00098%6.141.22%6.11-0.13%6.15-0.92%6.44-0.98%-0.79%
2019-05-096.126.175.996.03-1.79%-0.61%-7.29%6,006,30036,440,000104%6.07-1.09%6.12-1.21%6.21-1.85%6.50-1.57%-0.71%
2019-05-086.156.226.016.14-0.81%0.10%-7.08%3,718,60022,810,00062%6.13-0.65%6.19-1.50%6.33-1.42%6.61-1.03%-0.57%
2019-05-076.106.246.106.191.98%0.26%-7.29%4,548,40028,081,00073%6.17-0.96%6.29-2.01%6.42-2.19%6.68-1.36%-0.48%
2019-05-066.406.476.016.070.00%-2.63%-10.33%7,245,40045,171,000110%6.23-4.94%6.42-2.79%6.56-2.45%6.77-1.83%-0.32%