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:
赛轮轮胎( 601058.SH 上证)
板块 :橡胶制造   
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
2020-05-273.883.923.843.86-1.53%-0.10%-5.46%13,259,10051,238,00034%3.86-1.25%3.910.05%3.92-1.14%4.08-0.66%-0.69%
2020-05-263.984.003.863.92-0.76%0.18%-4.62%22,406,40087,682,00058%3.91-0.64%3.91-0.64%3.97-1.86%4.11-0.89%-0.57%
2020-05-253.833.983.823.952.33%0.30%-4.75%18,113,80071,334,00046%3.941.65%3.93-1.33%4.04-1.63%4.15-0.74%-0.44%
2020-05-223.903.943.823.86-1.53%-0.36%-7.61%18,902,00073,221,00047%3.87-2.34%3.99-2.64%4.110.22%4.18-0.85%-0.31%
2020-05-214.054.093.903.92-3.21%-1.18%-6.98%30,755,000122,011,00075%3.97-2.77%4.09-2.03%4.10-1.21%4.21-0.80%-0.14%
2020-05-204.204.204.034.05-2.64%-0.74%-4.66%28,348,700115,666,00071%4.08-3.52%4.181.21%4.15-0.77%4.25-0.79%0.00%
2020-05-194.294.324.164.16-2.80%-1.63%-2.85%31,865,700134,775,00076%4.230.74%4.13-0.39%4.18-0.57%4.28-0.60%0.21%
2020-05-184.024.344.014.285.42%1.95%-0.65%61,216,100257,013,000134%4.205.16%4.15-0.41%4.20-0.83%4.31-0.35%0.51%
2020-05-154.094.093.874.06-0.98%1.70%-6.08%54,882,800219,115,000121%3.99-5.11%4.16-3.23%4.24-2.55%4.32-0.74%0.64%
2020-05-144.494.524.074.10-9.29%-2.54%-5.86%83,227,500350,130,000201%4.21-6.05%4.30-4.27%4.35-2.44%4.36-0.43%0.77%
2020-05-134.504.544.404.520.00%0.94%3.34%17,860,50079,983,00054%4.48-0.93%4.490.45%4.460.50%4.370.46%0.84%
2020-05-124.504.604.454.520.00%0.00%3.81%21,426,90096,858,00066%4.520.87%4.470.77%4.440.18%4.350.49%0.81%
2020-05-114.424.534.404.522.26%0.87%4.32%24,309,300108,927,00077%4.481.01%4.440.61%4.430.61%4.330.56%0.78%
2020-05-084.434.504.394.42-0.23%-0.36%2.58%31,552,800139,961,000104%4.440.70%4.41-0.16%4.400.99%4.310.77%0.75%
2020-05-074.394.464.374.430.45%0.57%3.60%26,858,800118,319,00092%4.410.05%4.420.55%4.360.79%4.280.61%0.70%
2020-05-064.414.514.254.41-1.56%0.16%3.76%60,584,900266,772,000215%4.40-0.86%4.401.50%4.331.22%4.251.36%0.69%
2020-04-304.394.544.274.483.46%0.88%6.84%60,691,400269,533,000251%4.443.16%4.333.07%4.272.57%4.192.32%0.60%
2020-04-294.184.374.144.332.61%0.58%5.66%35,920,600154,625,000171%4.313.31%4.202.07%4.171.71%4.100.99%0.39%
2020-04-284.124.254.044.223.18%1.27%3.99%35,825,100149,296,000173%4.171.91%4.121.40%4.101.29%4.060.62%0.37%
2020-04-274.004.143.994.091.49%0.02%1.41%22,574,90092,299,000116%4.091.67%4.060.70%4.040.20%4.030.20%0.36%
2020-04-244.034.073.984.030.00%0.20%0.12%13,349,30053,697,00069%4.02-0.50%4.030.07%4.04-0.05%4.030.15%0.38%
2020-04-234.074.074.024.03-0.49%-0.30%0.27%10,660,90043,096,00053%4.040.27%4.03-0.27%4.040.47%4.020.17%0.40%
2020-04-224.034.063.994.051.25%0.47%0.95%12,465,60050,248,00062%4.030.32%4.040.00%4.02-0.17%4.010.30%0.40%
2020-04-214.064.073.984.00-2.44%-0.45%0.00%20,165,50081,016,00096%4.02-1.18%4.040.55%4.030.00%4.000.30%0.47%
2020-04-204.064.123.994.101.49%0.84%2.81%19,435,60079,027,00093%4.070.77%4.02-0.05%4.030.20%3.990.45%0.54%
2020-04-173.934.083.934.042.28%0.12%1.76%24,566,70099,138,000118%4.041.87%4.020.17%4.020.35%3.970.48%0.48%
2020-04-164.024.043.913.95-3.19%-0.28%-0.03%24,651,00097,645,000123%3.96-2.32%4.01-0.50%4.00-0.03%3.950.28%0.40%
2020-04-154.014.123.984.081.24%0.62%3.55%27,867,100113,007,000144%4.061.05%4.030.88%4.010.96%3.940.72%0.30%
2020-04-144.044.063.984.03-0.25%0.42%3.02%19,870,50079,737,000109%4.01-0.12%4.000.55%3.970.61%3.910.54%0.20%
2020-04-133.964.073.934.040.00%0.55%3.83%18,943,10076,106,000107%4.021.26%3.981.07%3.940.79%3.890.36%0.06%