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:
浙江世宝( 002703.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
2020-09-254.554.574.424.48-0.88%-0.18%-7.05%3,483,40015,635,00046%4.49-1.58%4.61-1.50%4.69-1.43%4.82-1.17%-1.06%
2020-09-244.684.684.504.52-3.42%-0.88%-7.32%5,477,30024,976,00065%4.56-3.16%4.68-1.89%4.76-1.00%4.88-1.28%-1.04%
2020-09-234.794.794.664.68-1.47%-0.62%-5.26%7,321,80034,481,00080%4.71-1.24%4.77-1.36%4.81-0.70%4.94-1.44%-0.93%
2020-09-224.814.844.734.75-2.66%-0.38%-5.23%5,466,20026,062,00057%4.77-2.18%4.84-0.35%4.84-0.47%5.01-1.36%-0.76%
2020-09-214.884.934.834.880.21%0.12%-3.96%4,762,20023,212,00046%4.870.19%4.860.06%4.86-0.69%5.08-0.63%-0.61%
2020-09-184.884.974.814.870.00%0.10%-4.75%7,977,40038,812,00073%4.870.75%4.85-0.21%4.90-1.15%5.11-0.60%-0.53%
2020-09-174.834.924.734.871.67%0.85%-5.33%6,598,10031,864,00059%4.83-0.60%4.86-1.24%4.96-1.26%5.14-0.85%-0.48%
2020-09-164.904.974.784.79-1.44%-1.40%-7.67%7,556,70036,708,00061%4.86-0.61%4.92-1.58%5.02-1.76%5.19-1.61%-0.39%
2020-09-155.015.024.544.86-3.57%-0.57%-7.83%9,466,40046,275,00068%4.89-2.08%5.00-1.59%5.11-1.90%5.27-0.77%-0.16%
2020-09-145.075.104.895.04-0.20%0.96%-5.16%11,982,20059,813,00086%4.99-2.16%5.08-2.31%5.21-1.18%5.31-0.88%-0.07%
2020-09-115.045.255.025.050.00%-1.02%-5.80%11,877,60060,597,00086%5.10-0.86%5.20-1.94%5.27-0.60%5.36-0.96%0.07%
2020-09-105.305.365.015.05-3.63%-1.87%-6.71%13,645,90070,216,00092%5.15-4.42%5.31-1.30%5.30-0.77%5.41-0.22%0.31%
2020-09-095.405.525.235.24-4.38%-2.67%-3.41%10,879,50058,577,00075%5.38-0.33%5.380.73%5.34-1.24%5.430.26%0.38%
2020-09-085.405.515.265.484.38%1.44%1.28%14,068,40076,002,00099%5.401.41%5.340.60%5.41-0.07%5.410.17%0.39%
2020-09-075.405.455.235.25-1.69%-1.45%-2.81%9,273,70049,400,00068%5.331.47%5.31-2.25%5.41-0.46%5.400.15%0.38%
2020-09-045.105.375.105.342.50%1.71%-1.00%9,402,00049,364,00069%5.25-1.39%5.43-0.62%5.44-0.97%5.39-0.06%0.35%
2020-09-035.595.595.215.21-5.27%-2.14%-3.46%16,690,00088,864,000126%5.32-4.74%5.46-1.05%5.490.11%5.40-0.02%0.35%
2020-09-025.795.885.475.500.55%-1.59%1.89%20,848,800116,519,000178%5.593.02%5.520.20%5.491.31%5.400.77%0.33%
2020-09-015.485.515.325.471.67%0.83%2.11%10,947,40059,385,000101%5.43-1.15%5.510.95%5.410.45%5.360.06%0.26%
2020-08-315.555.685.355.38-2.54%-1.97%0.49%13,671,60075,027,000123%5.49-1.42%5.461.24%5.390.90%5.350.55%0.29%
2020-08-285.435.785.365.521.66%-0.84%3.66%20,153,200112,195,000188%5.574.92%5.392.90%5.342.06%5.331.45%0.26%
2020-08-275.005.455.005.437.31%2.34%3.45%17,894,90094,955,000169%5.313.86%5.241.34%5.230.62%5.250.52%0.13%
2020-08-265.225.265.035.06-2.88%-0.96%-3.10%7,566,60038,657,00074%5.11-1.71%5.17-0.96%5.20-1.05%5.220.33%0.09%
2020-08-255.205.245.165.210.58%0.23%0.10%6,640,60034,515,00064%5.20-0.02%5.22-0.31%5.26-0.89%5.210.10%0.07%
2020-08-245.285.315.135.18-0.77%-0.37%-0.38%8,215,00042,713,00077%5.20-1.12%5.23-1.10%5.30-0.02%5.20-0.15%0.09%
2020-08-215.205.395.185.220.38%-0.72%0.23%7,254,50038,144,00067%5.260.19%5.29-0.94%5.310.84%5.21-0.08%0.19%
2020-08-205.265.325.185.20-2.07%-0.91%-0.23%7,655,60040,173,00067%5.25-1.94%5.340.30%5.260.50%5.21-0.27%0.29%
2020-08-195.425.445.285.31-0.75%-0.78%1.61%9,713,80051,985,00083%5.35-0.63%5.331.60%5.241.22%5.230.08%0.45%
2020-08-185.295.485.285.351.33%-0.67%2.45%14,241,30076,699,000118%5.392.85%5.241.83%5.171.08%5.220.42%0.55%
2020-08-175.115.335.115.280.00%0.82%1.54%12,229,60064,048,000102%5.242.39%5.151.58%5.12-0.12%5.200.19%0.59%