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:
亚星客车( 600213.SH 上证)
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
2020-09-257.187.247.047.13-1.11%0.13%-2.77%1,616,70011,512,00042%7.12-1.87%7.28-1.69%7.43-0.36%7.330.38%-0.38%
2020-09-247.427.427.187.21-3.09%-0.65%-1.30%2,223,10016,134,00055%7.26-2.34%7.40-1.52%7.460.35%7.310.10%-0.47%
2020-09-237.467.527.377.440.27%0.12%1.95%1,929,10014,336,00041%7.43-0.89%7.520.36%7.430.47%7.30-0.59%-0.55%
2020-09-227.567.587.407.42-1.98%-1.04%1.08%2,724,90020,432,00052%7.50-0.73%7.490.90%7.400.57%7.34-0.20%-0.48%
2020-09-217.587.657.457.570.80%0.23%2.91%5,659,20042,745,00093%7.551.63%7.421.37%7.351.13%7.36-2.06%-0.52%
2020-09-187.347.537.297.512.18%1.05%-0.01%6,783,00050,411,00091%7.432.05%7.321.46%7.271.54%7.51-0.19%-0.06%
2020-09-177.177.427.157.352.80%0.92%-2.33%5,886,30042,869,00081%7.281.86%7.220.85%7.16-0.15%7.53-0.34%-0.04%
2020-09-167.157.237.067.150.00%0.00%-5.31%2,995,30021,416,00042%7.15-0.11%7.160.72%7.17-1.69%7.55-0.32%0.00%
2020-09-157.187.257.117.15-1.11%-0.11%-5.61%3,226,40023,096,00045%7.160.00%7.11-1.05%7.30-0.83%7.58-0.30%0.01%
2020-09-147.077.247.057.232.26%1.01%-4.84%3,589,90025,697,00049%7.161.79%7.18-2.15%7.36-3.40%7.60-0.29%0.00%
2020-09-117.057.116.937.070.43%0.54%-7.22%4,928,90034,658,00067%7.03-3.18%7.34-1.33%7.62-0.80%7.62-0.52%-0.01%
2020-09-107.527.557.007.04-6.38%-3.07%-8.09%9,724,70070,630,000140%7.26-4.85%7.44-4.52%7.68-1.21%7.66-0.70%0.03%
2020-09-097.547.817.477.52-0.53%-1.48%-2.51%7,601,60058,021,000127%7.632.39%7.79-0.32%7.77-0.22%7.710.13%0.04%
2020-09-087.547.627.327.56-1.82%1.41%-1.87%11,590,60086,411,000202%7.46-7.74%7.81-2.04%7.79-1.31%7.70-0.62%0.00%
2020-09-078.288.507.667.70-0.39%-4.70%-0.67%17,362,100140,293,000381%8.085.48%7.984.19%7.893.39%7.752.54%0.02%
2020-09-047.497.747.457.731.71%0.91%2.25%3,041,10023,294,00092%7.660.20%7.660.20%7.630.29%7.560.04%-0.28%
2020-09-037.697.797.587.60-1.55%-0.59%0.57%2,472,80018,905,00072%7.65-0.20%7.640.26%7.610.48%7.560.01%-0.33%
2020-09-027.677.787.587.720.65%0.78%2.17%3,679,80028,189,000106%7.660.51%7.620.50%7.570.77%7.56-0.22%-0.34%
2020-09-017.487.687.487.672.54%0.64%1.28%4,236,60032,289,000120%7.620.65%7.580.89%7.520.24%7.57-0.41%-0.31%
2020-08-317.587.667.467.48-1.19%-1.22%-1.63%2,916,50022,084,00081%7.570.40%7.520.82%7.500.11%7.60-0.39%-0.26%
2020-08-287.467.607.447.571.34%0.37%-0.84%3,205,40024,176,00083%7.541.49%7.46-0.12%7.49-0.24%7.63-0.13%-0.22%
2020-08-277.277.527.267.471.91%0.52%-2.28%2,925,10021,736,00072%7.430.41%7.46-0.36%7.51-0.42%7.64-0.59%-0.20%
2020-08-267.547.587.257.33-2.66%-0.96%-4.67%3,921,30029,022,00092%7.40-2.04%7.49-0.99%7.54-1.14%7.69-0.21%-0.11%
2020-08-257.557.637.487.53-0.26%-0.33%-2.27%3,723,30028,129,00084%7.560.37%7.57-0.28%7.63-0.91%7.71-0.41%-0.08%
2020-08-247.597.607.407.550.00%0.31%-2.42%3,143,60023,661,00068%7.53-1.04%7.59-1.20%7.70-0.68%7.74-0.49%0.01%
2020-08-217.607.747.517.55-0.40%-0.74%-2.89%4,178,60031,781,00082%7.61-0.26%7.68-1.26%7.75-0.12%7.78-0.49%0.12%
2020-08-207.637.707.557.58-1.56%-0.60%-2.98%2,987,60022,783,00051%7.63-2.14%7.78-0.58%7.76-0.59%7.81-0.09%0.25%
2020-08-197.877.907.687.70-2.04%-1.19%-1.53%4,059,10031,631,00066%7.79-0.87%7.820.57%7.810.57%7.820.06%0.31%
2020-08-187.847.987.787.860.13%-0.01%0.58%4,565,40035,888,00074%7.860.65%7.78-0.17%7.76-0.06%7.820.10%0.31%
2020-08-177.707.927.707.850.00%0.51%0.55%5,057,30039,497,00082%7.812.03%7.790.97%7.77-0.33%7.810.09%0.33%