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:
迪马股份( 600565.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
2020-09-252.952.952.882.89-1.37%-0.55%-3.60%12,150,70035,306,00077%2.91-1.19%2.94-1.31%2.99-0.80%3.00-0.30%-0.32%
2020-09-242.982.992.922.93-2.01%-0.37%-2.56%17,681,50052,007,000108%2.94-1.93%2.98-1.52%3.01-0.53%3.01-0.73%-0.32%
2020-09-233.013.032.982.99-0.66%-0.30%-1.29%9,373,00028,114,00052%3.00-0.89%3.03-0.26%3.030.03%3.03-0.72%-0.25%
2020-09-223.033.063.003.01-1.31%-0.53%-1.34%14,021,10042,425,00064%3.03-0.66%3.040.20%3.030.23%3.05-0.03%-0.22%
2020-09-213.073.083.023.050.00%0.13%-0.07%17,800,70054,223,00079%3.050.30%3.030.46%3.020.33%3.050.07%-0.24%
2020-09-183.013.062.993.051.33%0.43%0.00%17,786,50054,010,00076%3.041.13%3.020.63%3.010.10%3.05-0.03%-0.26%
2020-09-173.003.032.983.010.00%0.23%-1.34%12,697,30038,124,00054%3.00-0.10%3.00-0.07%3.01-0.86%3.05-0.16%-0.26%
2020-09-162.993.032.983.010.67%0.13%-1.51%15,439,90046,412,00062%3.010.74%3.00-0.17%3.03-1.14%3.06-0.29%-0.24%
2020-09-152.993.002.972.990.00%0.20%-2.45%14,230,30042,463,00056%2.98-0.73%3.01-1.28%3.07-0.13%3.07-0.33%-0.19%
2020-09-143.033.042.982.99-0.99%-0.53%-2.76%20,337,90061,143,00080%3.01-0.43%3.04-1.46%3.07-0.10%3.08-0.65%-0.15%
2020-09-113.013.043.003.02-0.33%0.03%-2.42%19,381,60058,513,00072%3.02-1.98%3.09-0.07%3.07-0.10%3.10-0.29%-0.06%
2020-09-103.163.173.013.03-3.19%-1.62%-2.38%36,136,200111,283,000132%3.08-1.41%3.090.33%3.080.00%3.10-0.10%0.00%
2020-09-093.063.183.043.131.95%0.19%0.74%48,059,200150,157,000179%3.122.76%3.081.45%3.080.39%3.11-0.35%0.03%
2020-09-083.013.092.993.072.33%0.99%-1.54%22,985,20069,871,00080%3.040.20%3.04-0.52%3.06-0.58%3.12-0.29%0.15%
2020-09-073.033.083.003.00-1.64%-1.12%-4.06%24,396,60074,026,00071%3.03-0.10%3.05-1.04%3.08-1.41%3.13-0.10%0.25%
2020-09-043.033.063.003.05-0.65%0.43%-2.56%15,194,00046,148,00045%3.04-1.43%3.09-0.87%3.13-0.35%3.130.00%0.28%
2020-09-033.133.143.043.07-1.60%-0.36%-1.92%25,895,50079,786,00076%3.08-1.57%3.11-1.61%3.14-0.03%3.130.03%0.30%
2020-09-023.153.173.103.12-0.64%-0.32%-0.29%18,308,40057,305,00055%3.13-0.29%3.160.19%3.14-0.44%3.130.16%0.32%
2020-09-013.153.183.113.140.00%0.03%0.51%17,611,30055,284,00049%3.14-1.78%3.160.54%3.150.16%3.120.13%0.35%
2020-08-313.173.253.143.14-0.63%-1.75%0.64%31,875,800101,862,00089%3.202.21%3.14-0.06%3.150.48%3.120.26%0.35%
2020-08-283.103.183.063.162.60%1.06%1.54%30,619,50095,734,00082%3.130.87%3.140.03%3.130.19%3.110.23%0.37%
2020-08-273.163.173.063.08-2.84%-0.65%-0.81%34,081,800105,643,00092%3.10-2.39%3.140.03%3.130.10%3.110.19%0.38%
2020-08-263.183.213.133.17-0.31%-0.19%2.29%56,397,200179,104,000155%3.181.34%3.141.00%3.120.81%3.100.88%0.38%
2020-08-253.053.183.043.184.26%1.47%3.52%78,336,600245,517,000222%3.132.52%3.111.47%3.100.75%3.070.72%0.31%
2020-08-243.063.083.043.050.00%-0.23%0.00%17,901,60054,726,00058%3.060.00%3.06-0.39%3.08-0.26%3.050.16%0.25%
2020-08-213.063.083.043.05-0.33%-0.23%0.16%20,112,80061,482,00063%3.06-0.52%3.08-0.23%3.080.16%3.050.23%0.26%
2020-08-203.093.123.043.06-1.29%-0.42%0.72%26,902,90082,682,00084%3.07-0.45%3.08-0.23%3.080.26%3.040.26%0.22%
2020-08-193.073.163.033.100.32%0.42%2.31%45,168,800139,415,000144%3.090.03%3.090.49%3.070.92%3.030.40%0.18%
2020-08-183.123.123.063.09-0.64%0.13%2.39%24,155,40074,536,00082%3.09-0.39%3.080.52%3.040.40%3.020.17%0.09%
2020-08-173.053.153.043.110.00%0.39%3.22%39,943,200123,727,000132%3.102.24%3.061.56%3.030.70%3.010.47%0.02%