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
2021-01-186.156.226.116.190.65%0.16%-1.61%3,859,90023,855,00057%6.18-0.03%6.190.52%6.150.18%6.29-0.87%-0.56%
2021-01-156.216.306.106.15-0.49%-0.52%-3.09%6,637,90041,036,00092%6.18-0.18%6.150.38%6.140.29%6.35-0.55%-0.46%
2021-01-146.096.256.096.180.65%-0.21%-3.15%4,667,10028,902,00066%6.191.64%6.130.36%6.12-0.78%6.38-0.30%-0.38%
2021-01-136.136.216.016.140.16%0.77%-4.06%6,297,20038,370,00088%6.09-0.36%6.11-0.08%6.17-1.80%6.40-0.51%-0.37%
2021-01-126.056.176.006.131.32%0.25%-4.71%3,837,60023,467,00055%6.12-0.07%6.11-1.36%6.28-1.47%6.43-0.40%-0.34%
2021-01-116.256.256.046.05-1.47%-1.13%-6.33%6,041,20036,965,00086%6.120.20%6.20-2.29%6.38-1.57%6.46-0.66%-0.32%
2021-01-086.186.196.026.14-0.81%0.54%-5.57%7,358,10044,933,000107%6.11-2.93%6.34-2.52%6.48-1.28%6.50-0.95%-0.26%
2021-01-076.536.556.146.19-5.35%-1.61%-5.70%12,103,30076,138,000179%6.29-4.83%6.51-2.87%6.56-1.38%6.56-1.26%-0.19%
2021-01-066.796.796.516.54-3.25%-1.06%-1.62%8,745,10057,804,000141%6.61-2.19%6.70-0.19%6.660.29%6.65-0.18%-0.10%
2021-01-056.766.866.706.76-0.44%0.03%1.50%6,744,30045,575,000115%6.760.15%6.711.12%6.640.68%6.660.09%-0.12%
2021-01-046.606.856.596.792.72%0.62%2.04%7,404,20049,960,000128%6.752.24%6.641.83%6.590.70%6.650.15%-0.20%
2020-12-316.506.686.486.612.01%0.15%-0.51%5,292,80034,933,00093%6.601.90%6.520.34%6.55-0.31%6.640.20%-0.30%
2020-12-306.466.536.406.480.47%0.05%-2.28%3,896,90025,241,00066%6.480.25%6.50-0.73%6.57-1.13%6.63-0.14%-0.43%
2020-12-296.516.586.406.45-1.23%-0.17%-2.86%4,866,30031,443,00080%6.46-1.49%6.54-1.13%6.64-0.61%6.64-0.29%-0.54%
2020-12-286.646.676.516.53-1.80%-0.44%-1.94%3,940,80025,847,00068%6.56-1.06%6.62-1.19%6.68-0.33%6.66-0.15%-0.59%
2020-12-256.616.696.546.650.91%0.32%-0.28%3,973,10026,338,00069%6.63-0.26%6.70-0.18%6.70-0.08%6.67-0.11%-0.66%
2020-12-246.806.806.566.59-3.09%-0.84%-1.29%7,564,50050,273,000124%6.65-1.90%6.71-0.37%6.710.42%6.68-0.21%-0.76%
2020-12-236.606.896.586.803.19%0.37%1.64%8,908,00060,349,000156%6.781.10%6.740.54%6.680.60%6.69-0.33%-0.84%
2020-12-226.786.836.566.59-2.80%-1.66%-1.82%6,603,90044,254,000112%6.70-0.24%6.701.15%6.640.12%6.71-0.46%-0.94%
2020-12-216.696.816.616.781.19%0.94%0.55%5,971,90040,116,000103%6.720.57%6.620.53%6.630.17%6.74-0.66%-0.97%
2020-12-186.606.746.596.701.52%0.31%-1.30%5,267,70035,185,00088%6.682.90%6.590.14%6.62-0.20%6.79-0.82%-0.97%
2020-12-176.546.636.366.600.76%1.68%-3.57%6,373,00041,367,00098%6.49-1.89%6.58-1.29%6.63-1.04%6.84-1.18%-0.92%
2020-12-166.736.746.536.55-2.67%-1.00%-5.43%5,461,50036,136,00081%6.62-1.33%6.67-0.57%6.70-1.21%6.93-1.17%-0.82%
2020-12-156.746.746.686.73-0.15%0.37%-3.97%2,940,90019,720,00040%6.71-0.08%6.70-0.43%6.79-0.72%7.01-0.77%-0.71%
2020-12-146.706.766.656.740.00%0.45%-4.56%3,426,30022,990,00042%6.710.13%6.73-1.10%6.84-0.93%7.06-0.86%-0.63%
2020-12-116.836.876.616.74-1.17%0.58%-5.38%8,042,20053,893,00088%6.70-1.49%6.81-1.49%6.90-1.46%7.12-1.15%-0.55%
2020-12-106.786.876.736.820.59%0.26%-5.36%4,801,90032,661,00051%6.80-1.44%6.91-1.14%7.00-0.89%7.21-0.98%-0.41%
2020-12-097.037.046.786.78-3.69%-1.75%-6.83%9,628,30066,447,00094%6.90-1.78%6.99-1.47%7.06-1.41%7.28-1.33%-0.26%
2020-12-087.057.096.977.040.14%0.20%-4.54%5,357,00037,637,00049%7.03-0.79%7.10-0.58%7.17-0.78%7.38-0.77%-0.07%
2020-12-077.157.177.027.030.00%-0.73%-5.41%7,502,50053,133,00063%7.08-1.05%7.14-1.08%7.22-0.82%7.43-0.72%0.05%