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:
澳柯玛( 600336.SH 上证)
板块 :家电_h   火炬计划   
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
2021-05-116.396.446.356.400.47%0.31%-2.29%6,948,10044,332,00073%6.380.00%6.38-0.72%6.43-0.54%6.55-0.64%-0.37%
2021-05-106.446.446.356.370.31%-0.16%-3.37%6,203,40039,576,00060%6.38-0.14%6.43-0.43%6.47-0.46%6.59-1.10%-0.33%
2021-05-076.426.466.346.35-1.70%-0.61%-4.73%8,863,20056,623,00073%6.39-1.90%6.46-0.83%6.50-0.64%6.67-0.57%-0.21%
2021-05-066.466.706.426.461.25%-0.81%-3.63%8,351,70054,392,00068%6.510.68%6.51-0.28%6.54-0.80%6.70-0.39%-0.16%
2021-04-306.556.596.326.38-3.33%-1.38%-5.19%13,703,20088,642,000107%6.47-1.88%6.53-0.87%6.59-0.90%6.73-0.50%-0.14%
2021-04-296.556.646.546.60-0.15%0.11%-2.41%7,133,20047,030,00059%6.590.06%6.59-0.95%6.65-0.57%6.76-0.12%-0.11%
2021-04-286.556.666.516.610.61%0.32%-2.38%6,830,90045,006,00055%6.590.09%6.65-0.45%6.69-1.15%6.77-0.25%-0.14%
2021-04-276.686.706.526.57-2.38%-0.20%-3.21%12,086,40079,570,00092%6.58-2.55%6.68-1.04%6.77-0.63%6.79-0.18%-0.17%
2021-04-266.686.856.656.730.75%-0.37%-1.03%11,693,90078,994,00093%6.760.72%6.75-1.04%6.81-0.22%6.800.09%-0.27%
2021-04-236.746.826.666.68-1.18%-0.40%-1.68%10,850,10072,771,00087%6.71-1.09%6.82-0.44%6.83-0.18%6.79-0.07%-0.32%
2021-04-226.816.846.746.76-1.60%-0.31%-0.57%12,846,80087,113,000104%6.78-1.67%6.85-0.25%6.840.06%6.80-0.21%-0.33%
2021-04-216.737.036.686.871.33%-0.38%0.84%23,379,900161,224,000189%6.900.85%6.870.66%6.840.35%6.810.09%-0.35%
2021-04-206.886.926.786.78-1.31%-0.85%-0.40%11,779,40080,548,000105%6.84-0.09%6.820.52%6.810.43%6.81-0.09%-0.36%
2021-04-196.786.886.786.871.18%0.38%0.84%12,006,70082,169,000109%6.841.03%6.79-0.03%6.780.52%6.81-0.15%-0.35%
2021-04-166.756.826.706.791.04%0.24%-0.48%8,888,50060,215,00081%6.770.68%6.790.40%6.750.03%6.82-0.25%-0.34%
2021-04-156.776.816.696.72-2.04%-0.12%-1.75%9,069,30061,016,00079%6.73-1.65%6.760.24%6.75-0.63%6.84-0.34%-0.31%
2021-04-146.786.946.746.861.78%0.28%-0.04%13,719,10093,852,000119%6.842.24%6.750.57%6.79-0.19%6.86-0.57%-0.26%
2021-04-136.666.776.636.741.51%0.73%-2.35%10,534,80070,485,00086%6.690.32%6.71-1.31%6.80-0.60%6.90-1.20%-0.17%
2021-04-126.756.776.616.64-1.48%-0.45%-4.95%9,146,00061,008,00065%6.67-1.30%6.80-1.01%6.84-0.68%6.99-0.43%0.03%
2021-04-096.786.836.716.74-1.17%-0.27%-3.93%10,944,00073,962,00073%6.76-2.07%6.87-0.68%6.89-0.52%7.02-0.16%0.12%
2021-04-086.957.036.826.82-2.15%-1.17%-2.95%15,658,200108,054,000105%6.90-0.45%6.91-0.25%6.93-0.27%7.03-0.45%0.17%
2021-04-076.926.986.896.970.43%0.55%-1.26%9,970,30069,111,00064%6.930.20%6.93-0.07%6.95-0.69%7.06-0.01%0.31%
2021-04-066.936.976.856.940.14%0.32%-1.70%9,818,70067,928,00060%6.92-0.35%6.94-0.30%6.99-1.31%7.060.03%0.36%
2021-04-026.936.996.906.93-0.86%-0.17%-1.81%10,923,50075,835,00066%6.94-0.04%6.96-0.95%7.09-0.20%7.060.00%0.36%
2021-04-016.947.026.866.990.14%0.65%-0.96%12,002,10083,358,00071%6.95-0.56%7.02-1.69%7.100.07%7.060.03%0.38%
2021-03-316.977.086.926.98-0.99%-0.06%-1.08%11,285,30078,819,00067%6.98-1.65%7.15-0.08%7.10-0.38%7.060.13%0.39%
2021-03-307.257.257.047.05-2.76%-0.72%0.04%18,262,500129,682,000109%7.10-1.96%7.150.52%7.120.27%7.050.33%0.38%
2021-03-297.157.327.157.252.55%0.10%3.22%26,326,800190,696,000167%7.242.52%7.110.62%7.101.02%7.020.85%0.34%
2021-03-266.957.236.897.071.73%0.07%1.51%17,642,500124,642,000113%7.071.83%7.070.33%7.030.26%6.970.51%0.27%
2021-03-257.037.086.836.950.00%0.17%0.29%14,397,60099,894,00096%6.94-3.13%7.050.03%7.010.01%6.930.30%0.20%