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:
骆驼股份( 601311.SH 上证)
板块 :汽车制造   
所属成分指数: 中证500
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
2020-09-257.607.647.507.570.26%0.20%-4.21%6,561,10049,566,00053%7.56-1.27%7.68-1.39%7.81-1.08%7.90-0.05%-0.16%
2020-09-247.777.817.557.55-3.82%-1.33%-4.51%13,271,500101,559,000106%7.65-2.50%7.79-1.78%7.90-1.08%7.91-0.08%-0.21%
2020-09-237.857.907.817.850.26%0.03%-0.80%7,172,80056,295,00058%7.85-0.42%7.93-0.73%7.98-0.26%7.91-0.06%-0.26%
2020-09-227.958.007.807.83-2.49%-0.65%-1.11%15,070,700118,770,000112%7.88-2.21%7.99-0.77%8.01-0.08%7.920.08%-0.35%
2020-09-218.108.148.018.03-1.35%-0.36%1.49%10,290,10082,929,00078%8.060.14%8.050.20%8.010.43%7.910.08%-0.52%
2020-09-188.098.147.958.140.87%1.14%2.96%14,560,000117,182,000109%8.050.03%8.030.61%7.980.77%7.910.18%-0.65%
2020-09-178.088.137.978.070.62%0.30%2.26%13,424,900108,015,00098%8.050.40%7.990.78%7.920.92%7.89-0.23%-0.79%
2020-09-167.848.127.828.021.65%0.07%1.39%17,292,000138,571,000119%8.012.14%7.921.58%7.840.31%7.91-0.69%-0.76%
2020-09-157.857.907.777.890.51%0.56%-0.94%9,383,80073,629,00060%7.850.09%7.800.50%7.820.03%7.97-0.33%-0.67%
2020-09-147.777.917.767.851.29%0.14%-1.76%10,016,60078,522,00062%7.841.53%7.76-0.63%7.82-0.29%7.99-0.54%-0.59%
2020-09-117.697.777.667.750.78%0.38%-3.53%10,289,70079,444,00058%7.72-0.21%7.81-0.31%7.84-0.42%8.03-0.46%-0.51%
2020-09-107.867.887.677.69-1.41%-0.61%-4.72%15,025,200116,246,00079%7.74-2.31%7.83-0.86%7.87-1.06%8.07-0.62%-0.43%
2020-09-097.858.057.797.80-1.27%-1.52%-3.95%18,281,100144,785,00093%7.921.18%7.900.03%7.96-1.34%8.12-0.93%-0.35%
2020-09-087.877.937.737.900.38%0.92%-3.62%14,793,300115,799,00062%7.83-1.70%7.90-1.35%8.07-0.70%8.20-1.64%-0.22%
2020-09-077.958.087.817.87-1.38%-1.17%-5.57%12,639,000100,643,00046%7.960.59%8.01-1.66%8.12-0.60%8.33-1.26%0.06%
2020-09-047.918.027.867.98-0.99%0.81%-5.45%18,374,100145,445,00056%7.92-2.45%8.14-0.97%8.17-0.63%8.44-1.26%0.34%
2020-09-038.298.298.028.06-2.89%-0.68%-5.71%21,043,000170,754,00053%8.12-2.74%8.22-0.59%8.22-0.35%8.550.15%0.82%
2020-09-028.268.468.248.300.97%-0.53%-2.75%23,585,900196,806,00055%8.341.98%8.270.69%8.25-0.39%8.540.22%1.01%
2020-09-018.178.248.118.220.37%0.46%-3.48%13,556,600110,926,00031%8.18-0.82%8.22-0.24%8.29-1.88%8.520.44%1.05%
2020-08-318.298.358.178.19-1.09%-0.73%-3.41%22,244,600183,517,00048%8.250.61%8.24-0.86%8.44-1.42%8.480.28%1.12%
2020-08-288.258.308.098.280.24%0.98%-2.07%21,057,200172,675,00046%8.20-0.63%8.31-2.49%8.57-1.18%8.460.36%1.08%
2020-08-278.258.368.108.260.00%0.10%-1.96%25,532,400210,691,00056%8.25-1.45%8.52-1.69%8.670.42%8.430.11%1.04%
2020-08-268.708.718.188.26-6.03%-1.35%-1.85%54,035,300452,432,000126%8.37-5.15%8.66-1.60%8.630.05%8.420.43%1.03%
2020-08-258.729.038.648.790.23%-0.43%4.89%47,384,300418,308,000129%8.830.36%8.811.75%8.631.51%8.381.10%0.96%
2020-08-248.909.008.628.77-3.20%-0.30%5.80%60,308,400530,445,000182%8.80-0.03%8.651.63%8.501.74%8.291.56%0.85%
2020-08-218.519.238.309.067.99%2.97%11.00%86,376,600760,033,000309%8.805.80%8.524.31%8.364.10%8.163.54%0.71%
2020-08-208.108.548.038.394.74%0.88%6.43%62,443,000519,352,000282%8.323.51%8.162.89%8.032.61%7.882.05%0.37%
2020-08-197.998.207.928.010.38%-0.31%3.69%25,416,300204,211,000139%8.040.35%7.931.81%7.821.62%7.730.65%0.21%
2020-08-187.738.257.697.983.77%-0.34%3.97%41,154,800329,526,000242%8.014.85%7.793.34%7.702.59%7.681.09%0.14%
2020-08-177.627.737.517.690.00%0.69%1.29%18,766,400143,321,000122%7.642.07%7.541.58%7.500.21%7.59-0.08%0.04%