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
2019-08-237.457.517.367.40-0.80%-0.27%0.54%3,361,30024,941,00083%7.42-1.17%7.46-0.08%7.450.04%7.360.26%-0.23%
2019-08-227.407.717.347.461.36%-0.64%1.62%7,344,60055,146,000187%7.511.57%7.470.50%7.451.00%7.340.56%-0.37%
2019-08-217.407.457.367.36-1.08%-0.43%0.82%3,099,10022,908,00088%7.39-0.75%7.43-0.08%7.380.44%7.300.18%-0.54%
2019-08-207.467.517.387.44-0.40%-0.11%2.10%4,109,30030,606,000119%7.450.12%7.441.10%7.350.63%7.290.30%-0.65%
2019-08-197.407.547.317.471.08%0.42%2.82%4,591,50034,157,000131%7.440.16%7.360.99%7.300.76%7.27-0.19%-0.80%
2019-08-167.297.577.237.392.92%-0.50%1.52%7,408,50055,025,000216%7.434.99%7.282.43%7.241.67%7.280.08%-0.85%
2019-08-157.027.216.967.180.42%1.50%-1.28%3,265,00023,097,00098%7.07-1.19%7.11-0.34%7.13-0.60%7.27-0.74%-0.97%
2019-08-147.157.217.137.150.85%-0.13%-2.42%3,080,80022,056,00095%7.160.92%7.130.00%7.17-0.22%7.33-0.91%-0.96%
2019-08-137.137.177.037.09-1.53%-0.06%-4.11%2,119,90015,038,00062%7.09-0.62%7.13-0.79%7.18-0.50%7.39-1.02%-0.96%
2019-08-127.127.207.077.201.69%0.87%-3.61%2,150,30015,349,00059%7.14-0.34%7.19-0.37%7.22-1.33%7.47-0.80%-0.89%
2019-08-097.227.287.007.08-1.53%-1.14%-5.98%2,829,80020,267,00074%7.16-1.31%7.22-0.50%7.32-0.85%7.53-1.16%-0.85%
2019-08-087.257.347.197.19-0.69%-0.92%-5.62%3,002,10021,786,00074%7.260.33%7.25-1.61%7.38-0.82%7.62-1.13%-0.78%
2019-08-077.267.347.117.24-0.14%0.10%-6.04%2,627,00019,000,00061%7.23-0.41%7.37-0.86%7.44-1.18%7.71-0.98%-0.72%
2019-08-067.417.487.007.25-4.10%-0.18%-6.82%4,574,70033,228,000103%7.26-4.41%7.44-1.68%7.53-1.76%7.78-1.13%-0.70%
2019-08-057.507.707.457.560.80%-0.50%-3.94%3,847,50029,235,00092%7.601.65%7.56-0.64%7.67-0.67%7.87-0.73%-0.73%
2019-08-027.507.587.377.50-2.34%0.33%-5.40%4,684,70035,018,000104%7.48-2.61%7.61-2.02%7.72-1.62%7.93-1.07%-0.63%
2019-08-017.657.737.637.68-0.65%0.07%-4.17%2,563,40019,675,00058%7.68-0.71%7.77-0.63%7.84-1.01%8.01-0.65%-0.49%
2019-07-317.807.817.697.73-1.65%0.00%-4.17%4,170,30032,237,00086%7.73-1.78%7.82-1.20%7.92-1.10%8.07-0.93%-0.41%
2019-07-307.887.937.797.860.13%-0.13%-3.46%4,124,50032,458,00077%7.870.08%7.91-1.06%8.01-0.62%8.14-0.33%-0.30%
2019-07-297.967.977.787.85-1.51%-0.18%-3.91%3,747,90029,472,00068%7.86-1.55%8.00-1.19%8.06-0.54%8.17-0.37%-0.23%
2019-07-268.108.107.907.97-2.09%-0.23%-2.79%5,072,70040,523,00085%7.99-1.53%8.10-0.74%8.11-0.72%8.20-0.47%-0.16%
2019-07-258.158.208.068.14-0.25%0.35%-1.19%4,931,50040,005,00079%8.11-1.30%8.160.06%8.17-0.37%8.24-0.51%-0.08%
2019-07-248.168.298.158.160.12%-0.72%-1.45%3,726,80030,631,00054%8.220.88%8.15-0.25%8.20-0.50%8.28-0.84%0.01%
2019-07-238.068.238.068.150.62%0.04%-2.40%3,227,20026,293,00037%8.150.49%8.17-0.35%8.24-0.01%8.35-1.42%0.19%
2019-07-228.258.258.008.10-1.94%-0.09%-4.37%5,936,50048,129,00049%8.11-1.98%8.20-1.06%8.24-0.28%8.470.31%0.65%
2019-07-198.238.378.198.260.85%-0.13%-2.18%4,345,90035,946,00033%8.270.46%8.290.25%8.26-0.23%8.440.30%0.70%
2019-07-188.358.398.168.19-3.08%-0.52%-2.72%6,852,80056,418,00049%8.23-1.21%8.270.01%8.28-0.56%8.420.19%0.72%
2019-07-178.218.458.198.452.42%1.39%0.56%9,329,80077,753,00069%8.331.68%8.27-0.07%8.33-1.02%8.400.19%0.73%
2019-07-168.238.308.138.25-0.36%0.66%-1.63%5,862,80048,052,00044%8.20-0.51%8.27-0.93%8.41-1.75%8.390.32%0.73%
2019-07-158.388.388.028.280.00%0.51%-0.96%8,746,60072,055,00064%8.24-1.50%8.35-1.56%8.560.55%8.360.34%0.74%