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:
日上集团( 002593.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
2019-08-233.633.693.613.651.39%-0.11%2.53%4,002,60014,625,000112%3.651.53%3.620.47%3.600.67%3.560.54%-0.52%
2019-08-223.623.633.583.600.28%0.03%1.67%3,196,10011,502,00087%3.60-0.08%3.600.33%3.580.59%3.540.26%-0.68%
2019-08-213.633.633.573.59-0.28%-0.33%1.64%4,360,50015,706,000115%3.60-0.06%3.590.62%3.560.42%3.530.34%-0.76%
2019-08-203.583.633.573.600.56%-0.11%2.27%5,322,80019,186,000135%3.601.21%3.571.45%3.540.83%3.520.14%-0.86%
2019-08-193.533.593.513.582.29%0.53%1.85%4,217,70015,019,00098%3.561.37%3.520.51%3.520.46%3.52-0.48%-0.94%
2019-08-163.483.533.483.500.29%-0.37%-0.91%2,962,50010,407,00067%3.511.62%3.500.14%3.500.11%3.53-0.68%-0.86%
2019-08-153.463.503.403.49-0.57%0.95%-1.86%2,922,10010,101,00060%3.46-1.96%3.49-0.40%3.50-0.23%3.56-0.84%-0.80%
2019-08-143.523.553.503.510.29%-0.45%-2.12%3,050,70010,757,00060%3.530.80%3.510.32%3.500.06%3.59-1.05%-0.72%
2019-08-133.493.533.473.50-0.57%0.06%-3.42%2,578,1009,018,00047%3.50-0.09%3.50-0.06%3.50-0.40%3.62-1.31%-0.60%
2019-08-123.523.533.473.520.00%0.54%-4.14%3,830,40013,412,00063%3.500.26%3.50-0.06%3.52-0.99%3.67-2.08%-0.43%
2019-08-093.553.553.443.520.00%0.80%-6.13%4,551,90015,897,00063%3.49-0.34%3.50-0.62%3.55-1.11%3.75-1.13%-0.10%
2019-08-083.503.553.473.521.73%0.46%-7.20%4,766,20016,702,00057%3.50-0.03%3.52-1.46%3.59-1.32%3.79-0.53%0.09%
2019-08-073.573.583.453.46-2.26%-1.28%-9.26%5,957,50020,880,00070%3.51-1.16%3.58-1.71%3.64-1.94%3.81-0.63%0.17%
2019-08-063.663.663.503.54-4.84%-0.17%-7.74%8,755,30031,042,000101%3.55-5.14%3.64-2.73%3.71-2.88%3.84-0.65%0.25%
2019-08-053.753.783.703.72-0.53%-0.48%-3.68%4,203,50015,712,00053%3.741.11%3.74-1.16%3.82-1.90%3.860.26%0.31%
2019-08-023.733.753.653.74-0.80%1.16%-2.91%6,299,90023,293,00076%3.70-2.45%3.78-2.45%3.89-0.74%3.85-0.08%0.26%
2019-08-013.813.843.763.77-1.05%-0.53%-2.20%5,245,60019,880,00064%3.79-1.89%3.88-2.05%3.92-0.10%3.860.00%0.25%
2019-07-313.973.973.813.81-2.56%-1.37%-1.17%6,437,20024,864,00076%3.86-2.30%3.960.13%3.930.23%3.860.13%0.23%
2019-07-303.934.043.903.91-1.01%-1.11%1.56%7,458,70029,490,00085%3.95-1.35%3.950.53%3.920.75%3.850.37%0.20%
2019-07-293.964.093.943.950.00%-1.45%2.97%13,610,30054,556,000164%4.012.72%3.931.81%3.892.07%3.841.21%0.07%
2019-07-263.803.983.783.953.67%1.23%4.22%14,158,30055,240,000177%3.901.88%3.861.82%3.811.36%3.790.77%-0.13%
2019-07-253.823.863.793.81-0.52%-0.52%1.30%5,566,70021,322,00078%3.830.37%3.791.39%3.76-0.13%3.760.27%-0.22%
2019-07-243.773.843.763.831.86%0.37%2.11%7,686,60029,333,000107%3.822.28%3.740.67%3.76-0.13%3.750.19%-0.29%
2019-07-233.723.773.683.760.27%0.78%0.43%5,886,90021,962,00083%3.731.58%3.72-0.99%3.77-0.11%3.74-0.03%-0.35%
2019-07-223.733.763.583.750.54%2.10%0.13%7,188,70026,407,000101%3.67-2.05%3.75-1.24%3.770.08%3.75-0.19%-0.41%
2019-07-193.753.793.723.73-1.06%-0.53%-0.59%6,757,20025,340,00091%3.75-1.83%3.80-0.16%3.770.19%3.75-0.24%-0.49%
2019-07-183.873.883.763.77-2.08%-1.31%0.24%9,394,60035,884,000131%3.820.08%3.811.33%3.760.64%3.76-0.19%-0.48%
2019-07-173.763.873.743.852.39%0.86%2.18%11,463,00043,751,000163%3.821.54%3.761.51%3.740.81%3.77-0.21%-0.43%
2019-07-163.743.783.723.760.00%0.03%-0.42%4,661,90017,523,00067%3.762.09%3.700.30%3.710.05%3.78-0.87%-0.39%
2019-07-153.663.773.553.760.00%2.12%-1.29%9,256,60034,079,000116%3.68-0.03%3.69-0.57%3.71-0.62%3.81-0.78%-0.25%