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:
跃岭股份( 002725.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
2020-09-2510.6910.8110.5310.750.94%0.44%2.33%3,278,00035,085,000116%10.700.73%10.670.31%10.650.55%10.510.48%-0.20%
2020-09-2410.6610.7510.4910.65-0.37%0.24%1.87%3,378,40035,896,000124%10.63-0.61%10.640.02%10.590.56%10.460.41%-0.25%
2020-09-2310.5710.7910.5510.691.23%0.00%2.67%3,362,10035,941,000114%10.690.87%10.640.92%10.530.84%10.41-0.29%-0.32%
2020-09-2210.5610.7110.4810.56-0.66%-0.36%1.13%2,981,20031,595,00092%10.60-0.21%10.540.92%10.440.52%10.44-0.76%-0.26%
2020-09-2110.4610.7510.4210.631.63%0.09%1.03%3,809,50040,457,000106%10.622.49%10.441.66%10.390.84%10.52-1.08%-0.14%
2020-09-1810.2410.4610.2010.462.15%0.95%-1.66%2,683,80027,809,00062%10.361.34%10.270.17%10.300.36%10.64-0.43%0.07%
2020-09-1710.1810.3710.0910.240.59%0.15%-4.15%2,065,60021,121,00042%10.230.16%10.26-0.44%10.27-0.30%10.68-0.18%0.16%
2020-09-1610.3410.3410.1310.18-1.55%-0.28%-4.88%2,073,80021,171,00038%10.21-1.23%10.300.09%10.30-1.40%10.70-0.04%0.21%
2020-09-1510.3610.4310.2510.34-0.29%0.04%-3.42%2,074,70021,444,00037%10.34-0.09%10.29-0.11%10.44-1.44%10.71-0.01%0.19%
2020-09-1410.2610.4610.2310.371.37%0.24%-3.15%2,875,20029,745,00052%10.351.53%10.30-1.66%10.59-1.62%10.71-0.08%0.15%
2020-09-1110.1010.3310.0210.230.99%0.40%-4.54%2,339,50023,838,00042%10.19-1.37%10.48-1.95%10.77-0.47%10.72-0.05%0.13%
2020-09-1010.6610.7910.0810.13-4.34%-1.94%-5.51%5,793,80059,851,000105%10.33-3.77%10.69-2.38%10.82-0.48%10.72-0.25%0.13%
2020-09-0910.8510.9610.5410.59-3.46%-1.35%-1.47%5,950,40063,877,000119%10.74-2.03%10.95-0.16%10.870.16%10.750.29%0.14%
2020-09-0811.1511.3110.8310.97-1.44%0.12%2.36%6,501,60071,241,000139%10.96-1.04%10.960.74%10.850.55%10.720.42%0.13%
2020-09-0710.9111.2410.8111.132.30%0.52%4.29%9,435,600104,473,000220%11.072.28%10.881.68%10.801.40%10.671.00%0.09%
2020-09-0410.5310.9810.4310.881.49%0.51%2.97%7,270,90078,708,000194%10.831.24%10.701.19%10.651.07%10.570.45%-0.02%
2020-09-0310.5510.8510.5010.721.61%0.26%1.91%7,267,40077,704,000217%10.692.17%10.581.26%10.531.17%10.520.36%-0.06%
2020-09-0210.5010.5910.3610.551.25%0.81%0.66%3,456,00036,166,000117%10.470.96%10.440.36%10.410.34%10.48-0.21%-0.14%
2020-09-0110.4210.4810.2610.420.10%0.52%-0.79%2,179,90022,597,00071%10.37-1.14%10.410.08%10.38-0.47%10.50-0.42%-0.16%
2020-08-3110.4510.5610.4110.41-0.57%-0.72%-1.30%2,427,70025,454,00075%10.491.11%10.400.48%10.43-0.26%10.55-0.30%-0.15%
2020-08-2810.4210.5010.2810.470.48%0.96%-1.03%2,728,80028,298,00078%10.370.19%10.35-0.74%10.45-0.49%10.58-0.08%-0.10%
2020-08-2710.2410.4910.2210.421.76%0.68%-1.58%2,572,30026,623,00070%10.350.17%10.43-0.69%10.50-0.34%10.59-0.10%-0.07%
2020-08-2610.5810.5810.2010.24-3.03%-0.90%-3.38%3,740,90038,656,00096%10.33-2.43%10.50-1.06%10.54-0.66%10.600.21%-0.04%
2020-08-2510.6310.7210.5310.56-0.94%-0.28%-0.15%3,303,90034,988,00085%10.590.01%10.610.04%10.61-0.40%10.580.00%-0.05%
2020-08-2410.6210.7210.4210.660.28%0.67%0.79%3,412,20036,133,00084%10.59-0.65%10.61-0.15%10.65-0.35%10.58-0.11%-0.02%
2020-08-2110.6510.7910.5210.630.76%-0.26%0.40%2,850,20030,378,00069%10.660.80%10.62-0.46%10.690.32%10.590.01%0.05%
2020-08-2010.5310.6710.4110.550.19%-0.22%-0.35%2,696,00028,505,00060%10.57-0.53%10.67-0.45%10.660.13%10.59-0.35%0.03%
2020-08-1910.7310.7610.5010.53-2.23%-0.93%-0.88%4,075,50043,317,00083%10.63-1.38%10.720.37%10.640.83%10.62-0.40%0.04%
2020-08-1810.7510.9010.6910.77-0.37%-0.07%0.97%4,050,90043,662,00076%10.780.29%10.680.73%10.550.32%10.67-0.32%0.02%
2020-08-1710.6010.8210.5810.810.00%0.59%1.02%4,780,10051,370,00079%10.752.29%10.601.80%10.520.11%10.700.15%0.07%