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:
襄阳轴承( 000678.SZ 深证)
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
2021-12-084.514.954.494.9510.00%1.27%4.96%18,926,40092,507,000446%4.898.50%4.814.48%4.783.49%4.722.79%0.40%
2021-12-074.584.604.454.50-1.10%-0.11%-1.92%2,535,80011,424,00092%4.51-2.13%4.60-0.84%4.62-0.04%4.59-0.20%0.15%
2021-12-064.744.744.534.55-3.19%-1.15%-1.02%3,506,40016,140,000128%4.60-1.90%4.64-0.30%4.620.33%4.600.11%0.21%
2021-12-034.644.724.614.701.29%0.17%2.35%2,828,90013,273,000111%4.691.08%4.661.00%4.610.66%4.590.48%0.23%
2021-12-024.634.694.604.64-0.64%-0.04%1.53%3,282,30015,235,000128%4.640.00%4.610.92%4.580.37%4.570.37%0.20%
2021-12-014.544.694.534.672.19%0.60%2.57%3,776,60017,531,000153%4.642.13%4.571.20%4.560.42%4.550.31%0.20%
2021-11-304.474.604.454.572.70%0.55%0.68%3,436,50015,619,000146%4.551.82%4.510.00%4.54-0.35%4.540.00%0.20%
2021-11-294.454.514.424.45-1.33%-0.31%-1.96%1,931,5008,622,00085%4.46-0.95%4.51-1.10%4.56-0.28%4.54-0.22%0.26%
2021-11-264.584.584.494.51-1.31%0.07%-0.86%1,784,5008,043,00076%4.51-1.36%4.56-0.70%4.570.20%4.550.09%0.33%
2021-11-254.654.654.554.57-0.87%0.02%0.55%1,941,0008,868,00077%4.57-0.93%4.600.20%4.560.31%4.550.22%0.40%
2021-11-244.654.654.594.61-0.43%-0.04%1.65%1,989,3009,174,00075%4.610.17%4.590.90%4.550.22%4.540.31%0.47%
2021-11-234.554.654.514.631.98%0.56%2.41%2,831,10013,035,000107%4.601.39%4.550.87%4.540.29%4.520.40%0.45%
2021-11-224.594.594.504.540.00%-0.02%0.82%2,109,9009,582,00081%4.541.05%4.51-0.07%4.52-0.13%4.500.29%0.38%
2021-11-194.464.544.424.541.79%1.02%1.11%2,934,20013,187,000112%4.490.05%4.51-0.46%4.53-0.02%4.490.27%0.32%
2021-11-184.564.574.444.46-2.19%-0.71%-0.40%2,333,50010,482,00090%4.49-1.30%4.53-0.57%4.530.13%4.480.31%0.27%
2021-11-174.514.594.504.561.33%0.20%2.15%2,177,5009,909,00084%4.55-0.02%4.560.46%4.530.38%4.460.36%0.18%
2021-11-164.584.654.494.50-1.75%-1.14%1.17%2,257,00010,274,00089%4.55-0.31%4.540.49%4.510.51%4.450.54%0.10%
2021-11-154.594.604.524.580.88%0.31%3.53%2,734,50012,485,000107%4.571.33%4.510.76%4.490.72%4.420.48%-0.02%
2021-11-124.464.564.444.541.79%0.75%3.11%3,928,00017,699,000155%4.510.49%4.480.77%4.450.72%4.400.80%-0.13%
2021-11-114.464.554.444.460.45%-0.54%2.11%3,653,10016,381,000143%4.481.54%4.451.05%4.420.82%4.370.95%-0.33%
2021-11-104.404.454.384.440.45%0.54%2.61%1,786,2007,888,00070%4.420.25%4.400.25%4.390.32%4.330.14%-0.56%
2021-11-094.394.454.364.420.23%0.34%2.29%2,161,4009,522,00071%4.410.55%4.390.39%4.370.48%4.32-0.32%-0.78%
2021-11-084.344.424.304.411.61%0.66%1.73%2,103,1009,213,00063%4.38-0.02%4.370.32%4.350.07%4.34-0.30%-0.90%
2021-11-054.374.464.324.34-0.69%-0.96%-0.18%2,769,40012,135,00081%4.380.64%4.360.67%4.350.63%4.35-0.28%-0.99%
2021-11-044.354.404.334.370.69%0.37%0.23%2,554,30011,121,00076%4.350.60%4.33-0.02%4.320.91%4.36-0.55%-1.02%
2021-11-034.334.374.284.340.23%0.28%-1.00%1,767,9007,651,00051%4.330.51%4.330.46%4.28-0.26%4.38-0.50%-0.99%
2021-11-024.364.394.224.33-0.92%0.56%-1.72%2,778,40011,965,00080%4.31-1.22%4.311.03%4.29-0.81%4.41-0.61%-0.95%
2021-11-014.344.404.304.370.46%0.25%-1.42%2,358,80010,281,00070%4.361.75%4.27-0.30%4.33-0.51%4.43-0.67%-0.88%
2021-10-294.174.374.134.354.32%1.54%-2.53%4,116,00017,632,000120%4.282.51%4.28-1.25%4.35-0.89%4.46-1.20%-0.79%
2021-10-284.274.274.144.170.00%-0.22%-7.68%3,378,70014,121,00098%4.18-3.35%4.33-1.66%4.39-1.61%4.52-1.27%-0.70%