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:
中通客车( 000957.SZ 深证)
板块 :汽车制造   
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
2022-05-197.007.007.007.0010.06%0.00%28.09%26,278,300183,948,000242%7.0010.06%6.1511.39%5.758.22%5.478.24%1.61%
2022-05-186.366.366.366.3610.03%0.00%25.97%6,595,50041,947,00068%6.3614.64%5.534.52%5.322.65%5.052.27%0.65%
2022-05-175.455.785.035.7810.10%4.18%17.08%38,948,600216,094,000366%5.555.72%5.296.66%5.187.20%4.947.14%0.24%
2022-05-165.255.255.165.2510.06%0.04%13.93%23,230,200121,904,000311%5.2511.28%4.968.47%4.837.93%4.616.37%-0.79%
2022-05-134.404.774.394.779.91%1.15%10.11%16,310,20076,915,000260%4.729.37%4.576.43%4.484.60%4.333.05%-1.49%
2022-05-124.224.374.214.341.64%0.65%3.24%4,467,30019,265,00077%4.31-0.49%4.290.14%4.280.00%4.20-0.78%-1.86%
2022-05-114.244.424.244.270.00%-1.45%0.78%5,308,60023,001,00082%4.332.44%4.290.73%4.280.75%4.24-1.63%-1.86%
2022-05-104.244.284.184.27-0.47%0.95%-0.86%4,607,80019,490,00063%4.23-1.38%4.26-0.49%4.250.71%4.31-2.65%-1.73%
2022-05-094.204.484.134.291.66%0.02%-3.03%6,726,30028,852,00083%4.291.20%4.280.92%4.221.52%4.42-3.85%-1.47%
2022-05-064.344.344.194.22-2.99%-0.42%-8.28%6,105,30025,877,00061%4.24-1.33%4.241.24%4.160.39%4.60-2.07%-1.06%
2022-05-054.154.444.104.354.57%1.28%-7.41%8,484,50036,440,00076%4.303.59%4.193.38%4.14-1.41%4.70-1.37%-0.85%
2022-04-294.054.194.054.163.23%0.34%-12.66%5,189,30021,515,00041%4.153.01%4.05-0.35%4.20-3.56%4.76-1.79%-0.76%
2022-04-284.134.133.924.03-1.47%0.12%-16.91%4,511,70018,161,00027%4.030.93%4.06-4.18%4.35-4.52%4.85-3.17%-0.68%
2022-04-274.034.123.854.092.00%2.56%-18.35%6,402,30025,532,00029%3.99-4.00%4.24-5.46%4.56-5.57%5.01-0.67%0.25%
2022-04-264.254.293.994.01-6.09%-3.47%-20.48%7,251,30030,119,00034%4.15-6.34%4.49-5.68%4.83-2.56%5.04-0.65%0.31%
2022-04-254.624.664.264.27-9.73%-3.72%-15.88%11,529,70051,130,00059%4.44-7.18%4.76-5.92%4.96-1.51%5.08-0.78%0.30%
2022-04-224.924.924.684.73-4.06%-1.00%-7.54%10,141,10048,454,00058%4.78-5.24%5.05-1.29%5.03-0.44%5.12-0.33%0.34%
2022-04-215.055.204.924.93-4.46%-2.22%-3.95%12,004,40060,525,00076%5.04-3.11%5.120.81%5.05-2.40%5.13-0.06%0.35%
2022-04-205.025.335.025.161.98%-0.85%0.47%19,507,800101,519,000135%5.202.50%5.081.38%5.180.37%5.140.31%0.35%
2022-04-195.005.224.995.061.40%-0.33%-1.17%15,831,70080,371,000120%5.083.02%5.01-3.43%5.16-0.02%5.12-0.02%0.34%
2022-04-185.015.034.854.99-1.77%1.26%-2.56%15,823,60077,977,000130%4.93-1.77%5.19-0.58%5.16-0.50%5.12-0.47%0.36%
2022-04-155.035.344.925.08-7.13%1.26%-1.26%34,385,600172,516,000322%5.02-7.64%5.22-2.05%5.19-1.65%5.15-1.00%0.44%
2022-04-145.095.495.015.479.62%0.70%5.25%41,066,200223,074,000592%5.439.89%5.339.88%5.278.52%5.206.13%0.58%
2022-04-134.995.084.824.993.53%0.95%1.90%6,951,50034,359,000198%4.944.31%4.851.79%4.860.02%4.90-0.02%0.01%
2022-04-124.664.864.634.823.43%1.71%-1.59%2,756,30013,061,00079%4.740.02%4.76-1.35%4.86-0.49%4.90-0.73%0.02%
2022-04-114.854.864.634.66-3.52%-1.65%-5.55%3,184,50015,087,00080%4.74-1.76%4.83-1.99%4.88-0.77%4.93-0.38%0.16%
2022-04-084.854.914.764.83-0.62%0.15%-2.48%2,511,00012,111,00062%4.82-1.93%4.93-0.26%4.92-0.26%4.95-0.24%0.22%
2022-04-074.995.004.864.86-2.61%-1.18%-2.11%3,378,00016,613,00082%4.92-1.46%4.94-0.12%4.93-0.18%4.97-0.06%0.29%
2022-04-064.905.034.894.992.25%-0.02%0.44%4,408,80022,003,000110%4.992.36%4.950.77%4.940.08%4.970.16%0.28%
2022-04-014.904.924.844.880.00%0.08%-1.61%2,459,80011,994,00061%4.88-1.14%4.91-0.59%4.94-0.70%4.960.18%0.26%