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:
金杯汽车( 600609.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
2020-09-256.936.956.686.82-3.13%-0.13%-3.13%9,728,80066,437,00089%6.83-2.89%6.95-0.46%6.97-0.51%7.040.09%0.15%
2020-09-246.867.456.597.041.88%0.11%0.09%20,587,700144,773,000200%7.032.63%6.980.30%7.000.26%7.030.73%0.08%
2020-09-236.906.956.406.910.29%0.85%-1.05%4,661,30031,939,00047%6.85-0.90%6.96-0.63%6.98-0.54%6.98-0.23%0.03%
2020-09-227.027.046.836.89-1.43%-0.35%-1.56%5,448,50037,669,00049%6.91-2.12%7.01-0.40%7.02-0.82%7.000.24%0.15%
2020-09-217.077.266.916.99-0.99%-1.05%0.11%7,836,90055,362,00070%7.060.68%7.040.00%7.08-0.32%6.980.16%0.12%
2020-09-187.027.086.937.060.86%0.63%1.28%6,417,90045,029,00056%7.020.03%7.04-0.92%7.100.64%6.97-0.04%0.10%
2020-09-177.037.066.967.00-0.28%-0.20%0.37%5,688,30039,900,00049%7.01-0.68%7.10-0.37%7.061.07%6.970.00%0.09%
2020-09-167.057.176.967.02-1.40%-0.59%0.66%8,498,60060,021,00072%7.06-1.47%7.130.89%6.98-0.09%6.970.01%0.09%
2020-09-157.237.277.087.12-0.97%-0.66%2.11%11,998,20085,992,000102%7.170.55%7.062.07%6.990.88%6.970.17%0.06%
2020-09-146.897.306.717.196.36%0.87%3.29%24,955,200177,884,000215%7.137.40%6.921.10%6.931.35%6.960.35%-0.02%
2020-09-116.596.776.486.763.68%1.85%-2.55%6,740,30044,737,00057%6.64-0.82%6.85-0.12%6.84-0.78%6.94-0.56%-0.09%
2020-09-106.967.056.476.52-7.12%-2.57%-6.54%14,424,10096,520,000104%6.69-5.07%6.85-1.18%6.89-1.06%6.980.16%-0.07%
2020-09-096.737.186.737.022.33%-0.41%0.79%17,607,600124,118,000129%7.054.87%6.940.62%6.960.25%6.971.03%-0.21%
2020-09-086.856.906.606.860.15%2.05%-0.49%8,633,70058,032,00060%6.72-2.79%6.89-1.35%6.95-0.93%6.89-0.09%-0.52%
2020-09-077.027.056.786.85-2.56%-0.94%-0.72%8,441,60058,373,00058%6.92-1.65%6.99-0.60%7.01-0.37%6.90-0.04%-0.68%
2020-09-046.967.156.907.03-0.57%-0.01%1.84%9,102,80064,003,00064%7.030.34%7.03-0.10%7.04-0.09%6.90-0.09%-0.84%
2020-09-037.087.166.897.070.28%0.90%2.33%9,111,60063,847,00063%7.01-0.54%7.04-0.17%7.041.12%6.91-0.09%-0.99%
2020-09-027.177.176.977.050.14%0.07%1.95%9,010,80063,481,00059%7.05-0.07%7.05-0.03%6.971.40%6.92-0.29%-1.15%
2020-09-016.967.136.907.041.00%-0.14%1.51%10,557,30074,431,00068%7.050.04%7.051.54%6.870.34%6.94-0.53%-1.24%
2020-08-317.197.236.946.97-3.33%-1.09%-0.03%18,139,500127,828,000112%7.05-0.04%6.942.18%6.850.43%6.97-0.41%-1.22%
2020-08-286.787.266.727.216.50%2.27%2.99%27,095,900191,037,000163%7.055.18%6.791.83%6.820.69%7.00-0.36%-1.22%
2020-08-276.536.986.446.775.62%1.00%-3.64%20,278,000135,931,000122%6.702.63%6.67-0.70%6.77-1.18%7.03-1.21%-1.20%
2020-08-266.726.826.396.41-5.46%-1.85%-9.87%19,483,500127,256,000117%6.53-4.50%6.72-3.41%6.85-2.60%7.11-2.09%-1.05%
2020-08-256.966.966.716.78-2.59%-0.86%-6.66%12,632,70086,397,00075%6.84-1.92%6.96-1.00%7.04-1.73%7.26-1.71%-0.80%
2020-08-247.197.206.916.96-1.42%-0.19%-5.82%8,459,70058,993,00049%6.97-1.34%7.03-1.15%7.16-0.64%7.39-1.66%-0.51%
2020-08-217.217.216.997.060.28%-0.11%-6.05%11,731,20082,920,00063%7.070.66%7.11-1.51%7.21-0.53%7.52-1.57%-0.29%
2020-08-207.157.306.887.04-1.95%0.26%-7.79%16,836,800118,231,00083%7.02-3.29%7.22-1.08%7.24-1.15%7.64-1.65%-0.18%
2020-08-197.377.387.167.18-2.97%-1.12%-7.51%12,428,50090,240,00060%7.26-1.75%7.30-0.11%7.33-1.17%7.76-1.25%0.01%
2020-08-187.277.657.207.401.79%0.14%-5.86%15,970,000118,013,00067%7.391.93%7.30-0.27%7.41-1.78%7.86-0.29%0.15%
2020-08-177.257.417.107.270.00%0.28%-7.79%22,379,200162,244,00089%7.25-0.64%7.32-2.15%7.55-2.93%7.88-0.44%0.13%