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:
东风汽车( 600006.SH 上证)
板块 :汽车制造   
所属成分指数: 中证500
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
2020-09-254.854.864.684.840.41%1.57%-1.71%23,131,300110,216,00061%4.770.17%4.77-0.52%4.84-1.37%4.920.16%0.38%
2020-09-244.784.864.654.820.21%1.32%-1.95%29,002,800137,955,00074%4.76-0.92%4.80-1.80%4.90-1.53%4.92-0.04%0.39%
2020-09-234.824.844.754.810.21%0.19%-2.20%16,982,60081,527,00041%4.80-0.60%4.88-1.47%4.98-0.16%4.920.12%0.49%
2020-09-224.884.904.784.80-2.83%-0.62%-2.28%29,261,000141,336,00069%4.83-2.66%4.96-1.45%4.990.00%4.910.12%0.54%
2020-09-215.045.064.904.94-2.18%-0.44%0.69%37,337,300185,262,00092%4.96-1.37%5.030.16%4.990.22%4.910.31%0.54%
2020-09-185.035.134.985.05-0.39%0.38%3.25%45,788,700230,346,000121%5.03-0.71%5.020.82%4.981.02%4.890.58%0.52%
2020-09-174.975.184.925.071.81%0.06%4.26%64,383,800326,201,000188%5.072.26%4.981.53%4.931.36%4.861.04%0.43%
2020-09-164.855.054.774.982.47%0.50%3.47%50,492,500250,196,000167%4.962.40%4.911.72%4.860.83%4.810.67%0.34%
2020-09-154.904.904.764.86-1.22%0.43%1.65%30,202,900146,161,000107%4.84-1.06%4.82-0.10%4.820.35%4.780.25%0.25%
2020-09-144.804.954.774.922.29%0.59%3.17%36,378,200177,934,000132%4.893.25%4.830.71%4.800.67%4.770.57%0.17%
2020-09-114.794.874.644.81-0.62%1.54%1.43%35,308,300167,239,000129%4.74-2.21%4.79-0.04%4.770.11%4.740.23%0.08%
2020-09-104.764.954.704.842.33%-0.08%2.30%53,777,900260,503,000221%4.841.62%4.801.31%4.771.00%4.730.96%0.02%
2020-09-094.714.824.704.73-0.63%-0.78%0.94%28,775,500137,169,000139%4.770.78%4.730.90%4.720.19%4.690.64%-0.20%
2020-09-084.624.794.624.763.03%0.63%2.23%27,685,600130,942,000137%4.731.13%4.690.15%4.710.09%4.660.19%-0.30%
2020-09-074.664.734.604.62-1.28%-1.22%-0.58%15,392,20071,997,00080%4.680.97%4.68-0.53%4.710.15%4.650.02%-0.39%
2020-09-044.604.694.564.680.00%1.04%0.73%14,157,70065,581,00071%4.63-2.09%4.71-0.40%4.700.26%4.65-0.30%-0.37%
2020-09-034.804.814.674.68-1.27%-1.08%0.43%18,084,60085,559,00084%4.73-0.13%4.730.51%4.690.75%4.660.19%-0.30%
2020-09-024.744.794.664.740.64%0.06%1.91%25,575,300121,143,000115%4.740.42%4.701.05%4.651.04%4.65-0.30%-0.30%
2020-09-014.614.774.614.712.17%-0.15%0.96%26,603,200125,483,000114%4.721.25%4.661.64%4.600.48%4.67-0.55%-0.25%
2020-08-314.654.744.604.611.77%-1.05%-1.73%26,380,400122,910,000104%4.663.24%4.581.40%4.580.07%4.69-0.26%-0.15%
2020-08-284.524.554.474.530.44%0.38%-3.68%12,444,50056,160,00045%4.510.40%4.52-0.94%4.58-1.19%4.70-0.42%-0.08%
2020-08-274.484.534.464.511.12%0.33%-4.51%14,658,60065,895,00046%4.50-0.84%4.56-1.15%4.63-0.32%4.72-1.19%0.01%
2020-08-264.614.654.444.46-3.67%-1.61%-6.69%24,188,900109,646,00065%4.53-2.93%4.61-1.81%4.65-1.38%4.78-0.38%0.24%
2020-08-254.704.764.634.63-0.86%-0.86%-3.50%14,799,50069,113,00034%4.670.13%4.700.39%4.71-0.86%4.80-0.66%0.40%
2020-08-244.654.724.634.67-1.48%0.13%-3.31%21,144,50098,613,00039%4.66-1.44%4.68-1.08%4.76-0.21%4.830.19%0.79%
2020-08-214.624.934.584.743.04%0.17%-1.68%33,400,400158,055,00060%4.732.25%4.73-1.05%4.77-0.19%4.820.35%0.86%
2020-08-204.704.714.574.60-2.75%-0.61%-4.25%27,068,100125,279,00047%4.63-3.80%4.78-0.56%4.77-1.55%4.800.19%0.89%
2020-08-194.764.954.714.73-1.87%-1.68%-1.36%34,675,700166,837,00062%4.81-0.95%4.810.29%4.850.27%4.800.25%0.90%
2020-08-184.754.984.744.821.26%-0.76%0.77%40,802,300198,168,00077%4.862.21%4.79-1.28%4.84-0.54%4.780.46%0.89%
2020-08-174.754.814.694.760.00%0.17%-0.02%38,379,000182,388,00073%4.75-0.48%4.860.17%4.860.29%4.760.40%0.86%