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
2020-01-207.347.687.307.502.46%-0.46%2.07%12,120,10091,330,000196%7.543.46%7.401.76%7.400.79%7.350.77%0.34%
2020-01-177.217.357.217.320.97%0.51%0.38%7,297,20053,143,000126%7.280.50%7.27-1.10%7.34-0.03%7.290.14%0.28%
2020-01-167.237.327.177.250.42%0.04%-0.44%5,149,40037,316,00093%7.25-0.44%7.35-0.30%7.34-0.01%7.280.12%0.26%
2020-01-157.377.477.207.22-3.09%-0.81%-0.73%5,855,10042,622,000109%7.28-2.27%7.38-0.10%7.340.07%7.270.25%0.23%
2020-01-147.347.557.347.451.64%0.03%2.69%10,289,10076,637,000206%7.451.43%7.381.43%7.340.99%7.261.02%0.17%
2020-01-137.307.487.267.331.52%-0.18%2.06%5,930,00043,544,000132%7.341.79%7.280.57%7.260.53%7.180.41%0.02%
2020-01-107.247.287.167.22-0.14%0.08%0.94%2,648,30019,105,00060%7.21-0.08%7.24-0.03%7.230.15%7.150.11%-0.04%
2020-01-097.207.307.177.230.98%0.14%1.19%3,735,90026,975,00084%7.22-0.51%7.240.15%7.210.25%7.150.13%-0.04%
2020-01-087.257.357.147.16-1.10%-1.34%0.34%5,908,40042,880,000139%7.260.37%7.230.45%7.200.60%7.140.32%-0.03%
2020-01-077.257.307.167.240.70%0.14%1.79%4,418,40031,945,000113%7.230.45%7.200.48%7.150.73%7.110.18%-0.05%
2020-01-067.117.287.117.190.00%-0.11%1.27%6,193,20044,578,000162%7.200.55%7.160.85%7.100.37%7.100.11%-0.04%
2020-01-037.157.217.107.190.70%0.43%1.38%4,485,00032,108,000129%7.160.69%7.101.00%7.080.23%7.09-0.06%-0.03%
2020-01-027.077.167.037.141.71%0.42%0.62%4,110,80029,227,000120%7.111.33%7.03-0.01%7.060.10%7.10-0.14%0.00%
2019-12-317.047.056.987.020.29%0.04%-1.21%3,381,00023,724,00098%7.020.59%7.03-0.30%7.05-0.13%7.11-0.41%0.05%
2019-12-307.037.046.907.00-0.85%0.34%-1.89%4,822,20033,639,000129%6.98-1.86%7.05-0.68%7.06-0.54%7.14-0.45%0.17%
2019-12-277.207.207.047.06-0.98%-0.68%-1.49%4,447,70031,614,000119%7.110.14%7.100.23%7.10-0.28%7.17-0.22%0.26%
2019-12-267.067.147.067.130.99%0.45%-0.74%3,168,80022,493,00074%7.100.04%7.09-0.11%7.12-0.41%7.180.15%0.41%
2019-12-257.107.177.047.06-0.42%-0.49%-1.56%2,262,40016,051,00046%7.100.48%7.09-0.56%7.15-0.25%7.170.20%0.51%
2019-12-247.087.107.007.091.00%0.41%-0.95%2,398,90016,939,00046%7.06-0.79%7.13-0.67%7.17-0.49%7.160.15%0.56%
2019-12-237.137.236.967.02-2.36%-1.36%-1.78%3,381,80024,067,00064%7.12-1.47%7.18-0.35%7.20-0.24%7.150.25%0.59%
2019-12-207.227.277.187.19-0.83%-0.46%0.86%2,609,40018,847,00051%7.220.13%7.21-0.15%7.220.04%7.130.21%0.60%
2019-12-197.187.277.157.251.12%0.50%1.91%3,606,90026,020,00072%7.210.32%7.220.00%7.220.46%7.110.27%0.59%
2019-12-187.207.257.167.17-1.10%-0.29%1.06%3,938,90028,324,00081%7.19-0.66%7.22-0.01%7.180.39%7.100.35%0.58%
2019-12-177.247.337.187.250.14%0.15%2.55%5,906,90042,760,000127%7.240.36%7.220.73%7.150.56%7.070.74%0.54%
2019-12-167.267.297.167.24-1.36%0.37%3.16%5,080,60036,648,000112%7.210.03%7.170.65%7.110.65%7.020.52%0.46%
2019-12-137.067.347.057.341.94%1.79%5.13%9,849,80071,022,000238%7.211.64%7.121.28%7.071.20%6.981.22%0.38%
2019-12-126.977.226.917.203.30%1.48%4.38%9,314,60066,088,000275%7.101.50%7.031.56%6.981.35%6.901.20%0.23%
2019-12-116.887.146.846.970.87%-0.29%2.26%4,936,70034,507,000189%6.991.23%6.921.04%6.890.83%6.820.71%0.08%
2019-12-106.917.006.846.910.00%0.07%2.10%3,184,00021,986,000140%6.910.95%6.850.63%6.830.59%6.770.42%-0.03%
2019-12-096.766.946.706.910.00%1.02%2.52%3,267,80022,353,000153%6.841.09%6.810.25%6.790.43%6.740.34%-0.10%