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
2022-05-264.454.494.374.44-0.22%0.43%1.32%4,258,30018,824,00075%4.420.45%4.42-0.09%4.420.09%4.380.34%0.37%
2022-05-254.334.464.334.452.06%1.11%1.90%7,160,10031,512,000127%4.40-0.54%4.42-0.09%4.41-0.16%4.370.55%0.25%
2022-05-244.514.574.314.36-2.68%-1.47%0.39%7,543,10033,378,000134%4.43-0.32%4.420.25%4.420.41%4.340.70%0.09%
2022-05-234.414.494.394.481.82%0.92%3.87%4,306,10019,114,00081%4.440.91%4.410.00%4.400.53%4.310.51%-0.11%
2022-05-204.434.444.354.40-0.23%0.02%2.54%3,411,60015,008,00063%4.400.07%4.410.41%4.380.62%4.290.40%-0.27%
2022-05-194.384.424.334.410.23%0.32%3.18%4,367,00019,196,00079%4.40-0.72%4.390.50%4.350.62%4.270.26%-0.43%
2022-05-184.404.474.364.400.23%-0.63%3.21%7,241,60032,069,000131%4.431.75%4.371.37%4.331.19%4.260.54%-0.63%
2022-05-174.314.404.294.391.62%0.87%3.54%6,281,30027,336,000114%4.350.72%4.311.03%4.270.95%4.240.28%-0.85%
2022-05-164.334.394.294.320.70%-0.02%2.18%5,610,10024,242,000105%4.321.15%4.270.87%4.230.69%4.230.31%-0.99%
2022-05-134.224.314.224.292.14%0.42%1.78%7,047,80030,105,000124%4.272.03%4.231.08%4.210.60%4.22-0.17%-1.23%
2022-05-124.164.224.154.200.48%0.31%-0.52%3,699,10015,488,00064%4.19-0.71%4.190.12%4.18-0.36%4.22-0.92%-1.34%
2022-05-114.164.254.164.18-0.24%-0.88%-1.90%7,474,00031,517,000119%4.221.86%4.180.55%4.20-0.14%4.26-1.02%-1.39%
2022-05-104.164.194.064.190.24%1.21%-2.67%4,913,20020,342,00079%4.14-0.70%4.16-1.02%4.20-0.50%4.31-1.26%-1.39%
2022-05-094.124.234.114.180.72%0.26%-4.13%4,639,00019,339,00073%4.17-0.02%4.20-0.64%4.22-0.05%4.36-1.09%-1.36%
2022-05-064.094.224.094.15-2.58%-0.48%-5.85%4,910,10020,474,00078%4.17-2.09%4.23-0.54%4.22-0.75%4.41-1.23%-1.35%
2022-05-054.244.294.234.26-0.23%0.02%-4.55%5,599,30023,848,00091%4.260.24%4.250.57%4.26-1.34%4.46-1.74%-1.27%
2022-04-294.214.294.164.271.67%0.49%-5.99%5,963,00025,338,00090%4.250.00%4.23-0.66%4.31-1.62%4.54-1.62%-1.17%
2022-04-284.294.344.164.20-1.87%-1.15%-9.03%4,674,30019,860,00062%4.251.14%4.26-2.00%4.39-1.77%4.62-1.18%-1.15%
2022-04-274.184.314.064.281.90%1.88%-8.39%8,473,80035,596,000110%4.20-3.09%4.34-3.34%4.46-2.83%4.67-2.12%-1.05%
2022-04-264.434.474.194.20-3.89%-3.11%-12.01%6,477,90028,080,00086%4.34-3.43%4.49-2.79%4.59-2.30%4.77-1.22%-0.88%
2022-04-254.634.644.314.37-6.62%-2.65%-9.56%8,657,80038,866,000121%4.49-4.20%4.62-3.18%4.70-2.59%4.83-1.45%-0.80%
2022-04-224.674.754.634.68-0.85%-0.13%-4.55%5,435,40025,472,00081%4.69-1.82%4.77-1.55%4.83-0.29%4.90-0.99%-0.71%
2022-04-214.864.894.694.72-3.28%-1.11%-4.68%5,325,50025,417,00075%4.77-2.75%4.85-0.86%4.84-0.82%4.95-0.96%-0.63%
2022-04-204.864.974.864.88-0.61%-0.57%-2.40%3,584,80017,593,00049%4.910.27%4.890.93%4.88-0.61%5.00-0.95%-0.54%
2022-04-194.924.944.864.91-0.20%0.31%-2.73%4,194,20020,531,00052%4.900.27%4.85-0.60%4.91-0.24%5.05-0.47%-0.43%
2022-04-184.725.004.704.923.36%0.78%-3.00%8,848,90043,200,000107%4.881.58%4.88-0.98%4.92-0.73%5.07-0.76%-0.38%
2022-04-154.884.924.684.76-5.37%-0.96%-6.87%13,021,40062,575,000159%4.81-4.96%4.92-2.19%4.96-2.21%5.11-1.35%-0.28%
2022-04-145.065.115.025.03-0.79%-0.53%-2.91%4,656,00023,547,00064%5.060.38%5.03-0.14%5.07-0.80%5.18-0.21%-0.11%
2022-04-135.065.154.965.070.00%0.64%-2.35%7,887,20039,739,000102%5.040.76%5.04-0.90%5.11-1.37%5.19-0.42%-0.06%
2022-04-125.035.094.915.070.00%1.40%-2.76%4,474,80022,373,00059%5.00-1.36%5.09-1.40%5.18-0.61%5.21-0.42%-0.01%