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
2020-09-253.583.623.543.580.00%0.06%-2.61%3,889,90013,917,00077%3.58-0.36%3.61-0.66%3.64-0.55%3.68-0.38%-0.51%
2020-09-243.653.653.563.58-2.19%-0.31%-2.98%6,118,00021,969,000112%3.59-1.56%3.63-1.28%3.66-0.54%3.69-1.26%-0.48%
2020-09-233.653.673.623.660.55%0.33%-2.06%4,585,20016,728,00072%3.65-0.49%3.68-0.46%3.68-0.27%3.74-1.99%-0.35%
2020-09-223.693.703.633.64-1.89%-0.71%-4.54%4,004,30014,680,00047%3.67-1.35%3.690.11%3.69-0.38%3.81-0.65%-0.03%
2020-09-213.723.753.693.71-0.27%-0.16%-3.34%4,147,10015,411,00042%3.720.51%3.690.19%3.70-0.24%3.84-0.16%0.08%
2020-09-183.673.733.663.721.09%0.62%-3.23%3,333,90012,324,00032%3.700.98%3.68-0.38%3.71-0.16%3.84-0.05%0.11%
2020-09-173.683.703.633.68-0.27%0.52%-4.32%4,985,40018,254,00046%3.66-0.87%3.70-0.78%3.72-1.41%3.85-0.21%0.10%
2020-09-163.723.743.663.69-1.34%-0.08%-4.26%5,528,80020,417,00050%3.69-1.15%3.73-0.24%3.77-2.41%3.85-0.18%0.13%
2020-09-153.743.763.703.740.00%0.11%-3.13%4,950,80018,495,00043%3.74-0.13%3.73-1.40%3.86-0.54%3.86-0.03%0.13%
2020-09-143.753.783.693.74-0.27%-0.03%-3.16%7,622,70028,516,00067%3.740.40%3.79-2.75%3.88-0.31%3.86-0.16%0.08%
2020-09-113.733.773.683.75-0.27%0.64%-3.05%7,560,10028,168,00067%3.73-2.97%3.89-0.74%3.89-0.21%3.87-0.16%0.05%
2020-09-103.963.983.753.76-3.84%-2.08%-2.94%15,314,60058,813,000143%3.84-3.59%3.92-0.33%3.90-0.21%3.870.08%0.04%
2020-09-093.954.093.883.91-1.01%-1.83%1.01%23,329,50092,932,000246%3.981.76%3.941.63%3.911.27%3.871.18%-0.02%
2020-09-083.823.983.813.953.40%0.92%3.24%16,991,50066,499,000209%3.911.53%3.871.04%3.860.89%3.830.53%-0.16%
2020-09-073.843.903.793.82-0.26%-0.91%0.37%8,762,50033,777,000121%3.861.74%3.830.10%3.830.26%3.810.11%-0.22%
2020-09-043.773.843.733.830.00%1.08%0.74%6,496,30024,615,00092%3.79-1.46%3.830.05%3.820.00%3.80-0.13%-0.24%
2020-09-033.863.883.803.83-1.03%-0.39%0.60%7,505,90028,859,000107%3.850.10%3.830.32%3.820.50%3.810.03%-0.20%
2020-09-023.813.913.783.871.84%0.76%1.68%11,418,30043,853,000168%3.841.88%3.820.71%3.800.77%3.81-0.13%-0.20%
2020-09-013.783.803.743.800.53%0.80%-0.29%5,159,70019,454,00075%3.77-0.92%3.790.21%3.77-0.34%3.81-0.50%-0.18%
2020-08-313.823.833.783.78-0.53%-0.66%-1.31%6,066,90023,083,00081%3.810.53%3.780.59%3.78-0.11%3.83-0.49%-0.11%
2020-08-283.793.823.743.800.53%0.40%-1.27%5,121,30019,386,00062%3.790.85%3.76-0.45%3.79-0.32%3.85-0.23%-0.04%
2020-08-273.703.793.703.782.16%0.72%-2.02%6,741,50025,301,00072%3.750.21%3.78-0.58%3.80-0.39%3.86-0.52%0.00%
2020-08-263.793.813.683.70-2.63%-1.20%-4.59%8,680,70032,511,00084%3.75-2.22%3.80-1.02%3.81-0.91%3.88-0.26%0.10%
2020-08-253.873.873.803.80-1.30%-0.78%-2.26%7,338,30028,103,00067%3.83-0.05%3.84-0.10%3.85-0.59%3.89-0.03%0.15%
2020-08-243.843.863.793.850.00%0.47%-1.00%5,742,60022,004,00048%3.83-0.42%3.84-0.49%3.87-0.59%3.89-0.13%0.20%
2020-08-213.843.883.823.850.26%0.05%-1.13%6,479,10024,929,00046%3.850.23%3.86-0.64%3.89-0.03%3.890.31%0.31%
2020-08-203.853.873.813.84-0.26%0.03%-1.08%5,682,20021,814,00037%3.84-0.96%3.88-0.72%3.90-0.44%3.88-0.05%0.31%
2020-08-193.903.943.833.85-1.79%-0.67%-0.88%10,771,80041,747,00063%3.88-1.02%3.910.08%3.910.10%3.880.10%0.44%
2020-08-183.953.963.893.92-1.01%0.10%1.03%11,113,60043,520,00067%3.92-0.61%3.91-0.28%3.910.26%3.880.18%0.44%
2020-08-173.933.983.893.960.00%0.51%2.25%12,766,00050,293,00079%3.941.57%3.920.59%3.900.10%3.870.23%0.44%