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:
金龙汽车( 600686.SH 上证)
板块 :汽车制造   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
2020-11-238.198.797.908.361.21%1.37%0.52%50,806,300419,019,00097%8.251.15%8.151.23%8.121.54%8.32-1.66%0.03%
2020-11-207.768.357.738.265.22%1.31%-2.33%51,574,400420,461,00090%8.151.79%8.050.03%7.990.66%8.46-0.90%0.91%
2020-11-198.328.507.777.85-3.09%-2.00%-8.01%37,505,600300,423,00062%8.010.79%8.051.53%7.940.58%8.53-0.40%2.46%
2020-11-187.858.167.628.101.50%1.93%-5.46%36,810,400292,546,00064%7.95-2.49%7.930.06%7.90-1.13%8.57-0.13%2.60%
2020-11-177.878.417.877.98-0.50%-2.09%-6.98%50,755,000413,653,00095%8.156.43%7.921.62%7.99-5.78%8.58-0.11%2.73%
2020-11-167.648.087.398.022.82%4.73%-6.61%44,980,300344,437,00086%7.66-3.41%7.80-2.88%8.48-3.40%8.59-0.50%2.77%
2020-11-137.908.167.717.802.36%-1.61%-9.63%50,710,800402,012,000108%7.931.81%8.03-8.89%8.77-1.62%8.63-0.15%2.89%
2020-11-127.988.007.617.62-7.19%-2.14%-11.85%54,515,200424,537,000124%7.79-7.35%8.81-4.34%8.92-2.19%8.64-0.62%3.01%
2020-11-118.758.908.218.21-9.98%-2.32%-5.61%47,990,600403,362,000130%8.41-12.84%9.21-0.71%9.12-0.45%8.70-0.15%3.09%
2020-11-109.9510.448.939.12-6.56%-5.42%4.70%90,207,200869,848,000321%9.644.75%9.282.72%9.164.37%8.714.85%3.08%
2020-11-098.969.768.529.7610.03%6.02%17.48%82,508,700759,572,000409%9.213.79%9.035.21%8.787.13%8.317.15%2.59%
2020-11-068.878.878.828.8710.05%0.00%14.39%67,190,900595,966,000533%8.8710.05%8.5820.94%8.1918.64%7.7514.60%1.89%
2020-11-058.068.068.068.069.96%0.00%19.13%3,806,90030,683,00056%8.0613.22%7.103.38%6.902.15%6.771.09%0.48%
2020-11-046.587.336.577.3310.06%2.96%9.52%11,826,90084,194,000152%7.126.59%6.872.14%6.761.64%6.691.16%0.45%
2020-11-036.806.836.616.66-1.33%-0.28%0.67%9,376,70062,626,000122%6.68-1.29%6.720.69%6.650.23%6.620.30%0.39%
2020-11-026.616.906.576.751.20%-0.24%2.33%12,803,40086,634,000184%6.770.87%6.681.18%6.640.87%6.600.70%0.39%
2020-10-306.606.966.556.670.00%-0.57%1.83%15,781,200105,865,000263%6.712.48%6.601.59%6.581.25%6.551.02%0.34%
2020-10-296.266.726.196.675.37%1.89%2.87%13,203,90086,437,000268%6.553.23%6.491.25%6.500.23%6.480.14%0.24%
2020-10-286.436.466.256.33-2.01%-0.17%-2.24%4,207,00026,678,00094%6.34-2.07%6.41-1.29%6.48-0.71%6.48-0.22%0.23%
2020-10-276.456.556.396.46-0.31%-0.23%-0.45%2,802,80018,149,00064%6.480.26%6.50-0.51%6.530.25%6.49-0.06%0.19%
2020-10-266.436.536.366.480.15%0.34%-0.20%3,016,90019,482,00063%6.46-1.30%6.53-0.29%6.510.15%6.490.11%0.07%
2020-10-236.606.666.446.47-1.52%-1.12%-0.25%4,089,60026,760,00081%6.54-0.27%6.550.54%6.500.54%6.490.56%-0.03%
2020-10-226.576.656.446.570.00%0.14%1.86%5,606,80036,784,000107%6.560.24%6.520.81%6.47-0.02%6.450.77%-0.21%
2020-10-216.506.616.436.571.08%0.38%2.64%6,371,50041,700,000125%6.552.63%6.461.48%6.470.30%6.400.63%-0.35%
2020-10-206.356.516.276.502.52%1.93%2.19%3,250,60020,730,00065%6.38-0.09%6.37-1.33%6.45-0.40%6.360.24%-0.45%
2020-10-196.496.506.306.34-0.47%-0.67%-0.09%3,041,30019,412,00061%6.380.50%6.46-0.37%6.480.03%6.350.21%-0.51%
2020-10-166.436.436.306.370.00%0.30%0.58%3,987,60025,326,00078%6.35-2.93%6.48-0.60%6.470.54%6.330.02%-0.52%
2020-10-156.516.826.376.37-1.70%-2.64%0.60%7,205,60047,146,000141%6.540.80%6.520.71%6.441.48%6.330.05%-0.51%
2020-10-146.536.566.456.48-1.22%-0.17%2.39%3,685,80023,926,00073%6.49-0.25%6.471.28%6.340.78%6.33-0.64%-0.49%
2020-10-136.476.606.396.560.00%0.81%2.98%6,884,90044,800,000128%6.511.28%6.392.26%6.301.22%6.37-1.27%-0.37%