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:
*ST猛狮( 002684.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
2020-09-253.843.953.713.955.05%1.86%-3.30%4,371,60016,953,00058%3.882.76%3.84-1.03%3.94-1.30%4.090.94%1.06%
2020-09-243.773.873.673.76-2.08%-0.37%-7.09%4,283,20016,164,00055%3.77-2.41%3.88-2.75%4.00-4.68%4.050.57%0.77%
2020-09-233.883.993.803.84-4.00%-0.70%-4.57%6,690,70025,872,00087%3.87-4.05%3.99-2.44%4.19-1.11%4.020.27%0.56%
2020-09-223.974.103.974.00-2.20%-0.74%-0.32%3,982,30016,049,00056%4.03-0.86%4.09-4.08%4.240.14%4.010.30%0.40%
2020-09-213.974.223.974.09-2.15%0.62%2.22%9,855,10040,064,000142%4.07-3.38%4.27-1.25%4.231.22%4.000.45%0.28%
2020-09-184.264.304.184.18-5.00%-0.64%4.95%4,706,30019,798,00079%4.21-3.73%4.320.72%4.182.45%3.980.63%0.18%
2020-09-174.404.404.204.405.01%0.69%11.17%22,408,60097,915,000409%4.374.82%4.2910.05%4.089.94%3.966.31%0.05%
2020-09-164.164.194.104.195.01%0.50%12.54%3,503,20014,606,00095%4.174.93%3.905.81%3.712.06%3.720.76%-0.65%
2020-09-153.993.993.903.995.00%0.43%7.98%4,146,90016,475,000109%3.976.46%3.693.40%3.641.20%3.700.54%-0.82%
2020-09-143.733.803.643.804.97%1.82%3.40%7,551,80028,185,000196%3.739.89%3.561.86%3.600.64%3.68-0.19%-0.98%
2020-09-113.423.623.283.624.93%6.60%-1.68%5,349,60018,167,000145%3.40-2.78%3.50-2.70%3.57-2.24%3.68-1.92%-1.05%
2020-09-103.603.603.443.45-4.70%-1.23%-8.10%5,146,60017,979,000150%3.49-3.62%3.60-2.97%3.65-2.27%3.75-1.55%-0.91%
2020-09-093.723.723.573.62-3.21%-0.11%-5.06%4,609,40016,706,000127%3.62-3.10%3.71-1.93%3.74-1.76%3.81-1.35%-0.95%
2020-09-083.783.803.723.74-1.32%0.00%-3.23%2,795,90010,457,00078%3.74-1.84%3.78-0.74%3.81-0.58%3.87-0.92%-0.91%
2020-09-073.803.843.783.79-1.30%-0.52%-2.85%2,697,90010,279,00073%3.810.53%3.81-0.55%3.83-0.60%3.90-0.51%-0.90%
2020-09-043.803.843.713.840.00%1.32%-2.07%2,167,3008,213,00058%3.79-0.73%3.83-0.39%3.85-0.65%3.92-0.68%-0.97%
2020-09-033.873.873.793.84-1.03%0.58%-2.74%2,935,50011,207,00071%3.82-1.14%3.84-0.90%3.880.13%3.95-0.70%-1.22%
2020-09-023.853.903.843.880.78%0.47%-2.41%3,193,40012,334,00077%3.860.31%3.88-0.62%3.87-0.85%3.98-0.95%-1.29%
2020-09-013.923.923.823.85-1.79%0.00%-4.09%2,499,0009,620,00059%3.85-1.96%3.900.65%3.90-1.06%4.01-0.99%-1.18%
2020-08-314.004.003.903.920.51%-0.18%-3.31%2,531,2009,941,00059%3.930.15%3.88-0.79%3.95-0.45%4.05-0.90%-1.00%
2020-08-283.933.993.883.90-2.26%-0.54%-4.67%3,320,10013,018,00076%3.922.06%3.91-1.16%3.96-0.65%4.09-0.58%-0.88%
2020-08-273.924.063.733.991.53%3.85%-3.04%7,587,10029,146,000177%3.84-4.02%3.95-2.59%3.99-2.04%4.12-1.86%-0.85%
2020-08-264.044.113.923.93-4.84%-1.82%-6.27%4,930,00019,733,000136%4.00-2.75%4.06-0.42%4.07-1.48%4.19-0.97%-0.71%
2020-08-254.064.214.024.131.47%0.34%-2.46%3,752,80015,447,000113%4.120.81%4.08-0.29%4.13-1.15%4.23-0.87%-0.66%
2020-08-244.074.134.054.070.74%-0.32%-4.71%2,582,90010,547,00078%4.080.87%4.09-1.47%4.18-1.30%4.27-1.18%-0.61%
2020-08-214.114.133.964.04-2.65%-0.20%-6.52%6,147,10024,886,000168%4.05-2.74%4.15-3.26%4.24-2.04%4.32-3.18%-0.51%
2020-08-204.264.264.134.15-3.04%-0.29%-7.03%3,386,00014,094,00084%4.16-3.50%4.29-2.06%4.33-1.10%4.46-1.39%-0.17%
2020-08-194.394.394.264.28-2.51%-0.77%-5.46%3,464,00014,940,00077%4.31-1.84%4.38-0.43%4.37-0.30%4.530.09%-0.03%
2020-08-184.464.474.374.39-1.13%-0.09%-2.94%3,238,40014,231,00069%4.39-0.92%4.400.11%4.39-0.43%4.520.87%-0.15%
2020-08-174.374.494.374.440.00%0.11%-0.98%3,188,80014,141,00061%4.442.35%4.390.80%4.41-0.68%4.480.31%-0.47%