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:
万安科技( 002590.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
2020-09-287.327.467.287.320.00%-0.45%-6.50%3,817,20028,068,00039%7.35-0.64%7.47-1.40%7.60-1.76%7.83-0.04%0.15%
2020-09-257.577.617.277.32-3.43%-1.08%-6.54%7,858,30058,155,00081%7.40-3.14%7.57-2.23%7.74-2.36%7.83-0.24%0.14%
2020-09-247.657.767.557.58-2.82%-0.79%-3.45%5,404,40041,287,00059%7.64-1.29%7.75-1.75%7.93-0.59%7.850.17%0.17%
2020-09-237.807.827.657.800.52%0.78%-0.48%5,835,90045,172,00062%7.74-1.24%7.88-1.61%7.970.00%7.84-0.14%0.16%
2020-09-227.817.977.737.76-1.90%-0.98%-1.13%6,538,50051,245,00064%7.84-2.00%8.01-0.16%7.970.45%7.850.13%0.25%
2020-09-218.078.157.907.91-2.35%-1.09%0.91%9,876,30078,978,00097%8.00-1.32%8.030.45%7.940.57%7.840.37%0.27%
2020-09-188.028.257.978.100.00%-0.05%3.71%14,126,600114,477,000148%8.101.54%7.991.65%7.891.40%7.810.71%0.24%
2020-09-177.678.257.638.104.79%1.49%4.45%18,777,500149,860,000215%7.982.72%7.862.21%7.781.86%7.760.77%0.19%
2020-09-167.797.947.657.73-1.65%-0.51%0.44%6,628,50051,505,00087%7.770.67%7.691.09%7.64-0.68%7.70-0.09%0.15%
2020-09-157.457.907.387.865.22%1.84%2.04%12,144,00093,725,000157%7.723.31%7.610.80%7.69-0.01%7.70-0.18%0.23%
2020-09-147.447.597.367.47-0.66%-0.01%-3.20%4,117,80030,763,00050%7.470.65%7.55-2.19%7.69-0.12%7.72-0.07%0.35%
2020-09-117.327.597.327.521.08%1.31%-2.62%4,361,30032,374,00050%7.42-2.69%7.72-0.55%7.70-0.30%7.720.00%0.41%
2020-09-107.977.977.327.44-5.34%-2.46%-3.65%10,335,90078,841,000122%7.63-3.15%7.76-0.19%7.73-0.31%7.720.13%0.42%
2020-09-097.688.037.667.861.03%-0.20%1.92%13,602,600107,131,000178%7.881.93%7.771.28%7.750.44%7.710.73%0.39%
2020-09-087.637.957.557.783.32%0.69%1.62%8,834,90068,268,000131%7.731.54%7.680.24%7.72-0.34%7.660.30%0.33%
2020-09-077.757.807.457.53-2.21%-1.05%-1.35%6,024,40045,847,00096%7.61-0.64%7.66-1.16%7.74-0.01%7.630.13%0.31%
2020-09-047.597.747.517.700.52%0.54%1.01%4,795,50036,728,00081%7.66-0.61%7.75-0.53%7.740.34%7.620.21%0.31%
2020-09-037.847.857.597.66-2.05%-0.60%0.70%5,530,80042,618,00097%7.71-1.60%7.790.31%7.720.55%7.610.34%0.30%
2020-09-027.857.957.767.82-0.51%-0.14%3.15%7,704,00060,329,000144%7.830.44%7.761.02%7.681.00%7.580.65%0.28%
2020-09-017.677.957.567.863.83%0.81%4.35%13,086,200102,039,000259%7.801.90%7.692.18%7.601.71%7.531.07%0.22%
2020-08-317.557.747.507.570.66%-1.07%1.58%8,420,30064,431,000196%7.652.59%7.522.02%7.471.26%7.450.49%0.13%
2020-08-287.507.537.367.520.94%0.82%1.40%5,143,90038,370,000123%7.461.37%7.370.40%7.380.33%7.420.11%0.11%
2020-08-277.237.457.187.453.04%1.25%0.57%4,686,60034,484,000114%7.361.21%7.340.01%7.350.05%7.41-0.16%0.12%
2020-08-267.387.407.187.23-2.03%-0.55%-2.56%3,681,10026,762,00081%7.27-1.88%7.34-0.58%7.35-0.61%7.420.15%0.18%
2020-08-257.457.497.357.38-0.40%-0.39%-0.39%3,242,70024,024,00067%7.410.58%7.390.34%7.40-0.42%7.410.11%0.18%
2020-08-247.407.437.267.410.82%0.60%0.12%2,592,30019,095,00052%7.37-0.19%7.36-0.50%7.43-0.31%7.400.08%0.20%
2020-08-217.317.457.307.350.68%-0.41%-0.61%3,090,20022,805,00061%7.380.55%7.40-0.69%7.450.01%7.400.19%0.22%
2020-08-207.407.437.277.30-1.35%-0.54%-1.10%3,279,30024,071,00064%7.34-1.45%7.45-0.47%7.45-0.15%7.380.08%0.21%
2020-08-197.517.567.377.40-1.73%-0.64%0.34%4,899,50036,492,00094%7.45-0.97%7.480.16%7.460.58%7.380.08%0.21%
2020-08-187.547.587.477.530.00%0.12%2.18%5,054,00038,010,000102%7.520.51%7.470.36%7.420.42%7.370.20%0.19%