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:
派生科技( 300176.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
2020-09-257.837.967.587.65-1.03%-1.15%-10.70%12,298,20095,180,00062%7.74-1.56%7.92-2.05%8.10-2.15%8.57-0.18%-1.20%
2020-09-248.128.147.707.73-5.96%-1.68%-9.93%15,884,600124,887,00078%7.86-3.88%8.09-2.68%8.28-2.61%8.58-1.10%-1.15%
2020-09-238.208.348.068.221.11%0.50%-5.27%12,476,600102,048,00056%8.18-0.96%8.31-1.73%8.50-1.66%8.68-4.26%-1.03%
2020-09-228.378.458.118.13-3.67%-1.55%-10.29%14,390,600118,844,00053%8.26-2.96%8.46-2.20%8.64-2.16%9.06-2.28%-0.37%
2020-09-218.608.658.378.44-0.71%-0.82%-8.99%12,127,800103,211,00040%8.51-0.89%8.65-1.40%8.83-0.22%9.27-2.17%0.10%
2020-09-188.918.918.398.50-2.19%-1.00%-10.34%17,125,100147,035,00049%8.59-2.12%8.77-2.08%8.850.87%9.48-0.67%0.53%
2020-09-178.859.128.378.69-2.58%-0.93%-8.95%21,646,000189,872,00057%8.77-1.92%8.960.15%8.78-0.07%9.54-0.13%0.74%
2020-09-169.019.168.768.920.22%-0.27%-6.66%17,819,600159,384,00046%8.94-1.81%8.942.35%8.78-5.32%9.56-1.55%0.88%
2020-09-159.089.588.788.90-0.89%-2.29%-8.30%27,399,300249,581,00063%9.113.95%8.741.09%9.28-2.46%9.71-0.07%1.50%
2020-09-148.459.078.218.988.98%2.48%-7.55%25,297,500221,670,00052%8.766.65%8.64-8.37%9.51-3.11%9.710.41%1.87%
2020-09-117.908.497.758.242.62%0.28%-14.81%20,746,600170,474,00038%8.22-6.58%9.43-4.28%9.82-1.06%9.670.34%2.02%
2020-09-1010.0610.157.968.03-19.22%-8.71%-16.70%38,371,000337,516,00070%8.80-15.39%9.86-4.43%9.92-0.68%9.640.09%2.32%
2020-09-0910.2511.199.889.94-5.24%-4.39%3.21%51,723,600537,711,000107%10.402.36%10.312.61%9.99-0.10%9.632.33%2.97%
2020-09-089.9510.779.5510.492.64%3.29%11.45%42,442,200431,022,00086%10.16-1.96%10.052.74%10.001.46%9.412.42%3.43%
2020-09-079.9710.819.9710.223.86%-1.34%11.21%51,188,000530,236,000108%10.367.65%9.78-0.46%9.853.09%9.192.13%3.53%
2020-09-048.5910.278.559.8411.56%2.26%9.36%47,087,500453,145,000102%9.624.24%9.830.71%9.561.75%9.001.41%3.34%
2020-09-039.709.768.818.82-11.71%-4.46%-0.60%39,736,000366,834,00090%9.23-11.00%9.761.47%9.400.55%8.871.29%3.26%
2020-09-029.7510.959.759.99-1.67%-3.69%14.04%61,064,700633,408,000166%10.379.45%9.626.04%9.344.73%8.764.69%3.25%
2020-09-018.7510.558.5110.1613.65%7.21%21.41%58,495,300554,386,000164%9.487.28%9.071.61%8.924.19%8.373.56%3.08%
2020-08-318.259.488.008.944.20%1.20%10.64%48,214,600425,904,000143%8.83-0.22%8.931.80%8.562.01%8.081.96%2.89%
2020-08-289.409.418.278.58-11.64%-3.08%8.26%57,110,500505,621,000195%8.85-2.30%8.774.54%8.392.97%7.933.30%2.73%
2020-08-277.909.717.839.7120.02%7.16%26.56%63,298,700573,553,000267%9.068.01%8.397.43%8.157.25%7.676.62%2.46%
2020-08-268.009.007.808.094.52%-3.56%12.42%61,917,900519,459,000311%8.3913.87%7.8110.52%7.609.02%7.206.92%1.88%
2020-08-256.407.746.367.7420.00%5.06%15.01%42,025,400309,586,000262%7.3715.02%7.066.08%6.974.23%6.733.41%1.18%
2020-08-246.696.696.176.45-3.30%0.70%-0.89%12,541,40080,323,00088%6.41-4.26%6.66-2.29%6.690.05%6.510.23%0.87%
2020-08-216.846.876.556.67-0.89%-0.30%2.73%11,873,00079,433,00090%6.69-1.98%6.821.13%6.690.88%6.490.60%0.92%
2020-08-206.827.066.706.73-3.86%-1.39%4.28%16,965,000115,789,000140%6.83-0.47%6.741.38%6.631.78%6.451.16%0.87%
2020-08-196.517.226.407.006.38%2.09%9.72%31,515,800216,101,000293%6.865.44%6.654.48%6.513.91%6.383.05%0.76%
2020-08-186.216.806.166.586.30%1.18%6.28%21,894,100142,371,000258%6.505.16%6.362.88%6.272.40%6.191.69%0.42%
2020-08-176.286.306.146.190.00%0.10%1.68%7,463,60046,154,000104%6.18-0.18%6.181.05%6.120.23%6.090.30%0.22%