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:
启明信息( 002232.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
2022-05-1912.3712.9512.3012.871.74%1.32%3.86%13,755,100174,719,000102%12.70-1.31%12.730.15%12.680.54%12.390.73%0.52%
2022-05-1813.1513.4812.5812.65-0.24%-1.72%2.83%18,162,900233,780,000141%12.872.92%12.711.31%12.610.98%12.301.46%0.28%
2022-05-1712.6512.6912.3012.680.56%1.39%4.58%9,635,600120,500,00076%12.51-0.82%12.550.40%12.490.47%12.131.41%-0.23%
2022-05-1612.7012.8212.5012.61-0.39%0.01%5.46%8,935,500112,671,00068%12.610.60%12.500.32%12.430.89%11.961.13%-1.12%
2022-05-1312.5012.6712.3612.661.28%1.01%7.08%11,068,700138,738,00073%12.531.11%12.460.74%12.321.31%11.820.85%-1.64%
2022-05-1212.4012.5612.2112.501.87%0.84%6.63%13,572,600168,247,00089%12.40-0.50%12.371.04%12.160.96%11.720.69%-1.95%
2022-05-1112.3012.7012.1812.27-0.81%-1.51%5.39%18,476,800230,193,000125%12.462.18%12.242.31%12.052.11%11.640.62%-2.25%
2022-05-1011.9012.3911.8412.372.23%1.46%6.91%11,821,100144,122,00084%12.192.02%11.961.15%11.802.20%11.57-0.23%-2.52%
2022-05-0911.6012.1211.5612.103.42%1.25%4.33%12,076,500144,327,00085%11.950.96%11.831.55%11.540.65%11.60-0.61%-2.71%
2022-05-0611.3312.2111.2711.70-0.09%-1.17%0.27%20,108,000238,044,000141%11.841.43%11.653.31%11.471.27%11.67-0.87%-2.90%
2022-05-0511.3711.8811.3211.712.09%0.33%-0.52%10,909,600127,326,00080%11.672.90%11.28-0.33%11.320.26%11.77-1.66%-2.89%
2022-04-2911.2411.5311.1011.474.08%1.13%-4.18%13,282,000150,644,00089%11.343.50%11.310.51%11.29-0.72%11.97-3.63%-2.83%
2022-04-2810.4411.2610.4411.02-2.91%0.56%-11.28%16,541,800181,284,00095%10.96-4.52%11.26-1.12%11.38-2.39%12.42-7.48%-2.56%
2022-04-2711.0411.9010.9711.354.90%-1.12%-15.46%32,704,200375,371,000159%11.484.17%11.38-0.98%11.65-3.21%13.43-4.09%-1.76%
2022-04-2611.3011.3410.7010.82-1.99%-1.81%-22.70%10,094,600111,231,00051%11.02-3.60%11.50-4.61%12.04-3.71%14.00-2.20%-1.37%
2022-04-2511.9011.9111.0011.04-8.76%-3.42%-22.86%12,123,100138,579,00061%11.43-6.70%12.05-4.83%12.51-3.74%14.31-2.39%-1.21%
2022-04-2212.3812.4512.0812.10-2.42%-1.24%-17.47%7,426,70090,989,00038%12.25-2.74%12.66-2.44%12.99-4.10%14.66-2.01%-1.00%
2022-04-2112.7712.8812.2912.40-3.20%-1.56%-17.12%11,045,000139,139,00053%12.60-3.35%12.98-2.05%13.55-7.83%14.96-2.14%-0.82%
2022-04-2013.2613.3912.7912.81-3.32%-1.71%-16.21%10,102,900131,672,00045%13.03-2.27%13.25-4.31%14.70-1.68%15.29-2.56%-0.62%
2022-04-1913.3813.6513.1213.25-0.97%-0.64%-15.55%10,253,700136,747,00039%13.340.06%13.85-8.14%14.95-1.48%15.69-0.71%-0.27%
2022-04-1813.2313.7312.9713.38-5.64%0.39%-15.33%17,333,600231,028,00064%13.33-7.62%15.08-2.93%15.17-2.54%15.80-1.08%-0.20%
2022-04-1514.9315.1014.1814.18-9.97%-1.72%-11.23%24,533,400353,973,000100%14.43-11.12%15.53-2.63%15.57-2.55%15.97-0.94%-0.11%
2022-04-1415.6016.5015.4615.755.00%-2.98%-2.33%39,870,100647,193,000194%16.235.07%15.952.17%15.98-0.09%16.130.50%0.02%
2022-04-1315.7315.8714.9715.00-5.90%-2.91%-6.51%12,399,600191,569,00065%15.45-0.62%15.61-1.84%15.99-2.24%16.05-0.23%-0.02%
2022-04-1215.8215.9515.1515.942.77%2.53%-0.88%12,593,700195,795,00065%15.55-1.69%15.90-1.79%16.36-0.06%16.08-0.59%0.02%
2022-04-1116.2516.3315.3415.51-4.50%-1.92%-4.13%13,909,900219,972,00068%15.81-2.07%16.19-2.19%16.370.22%16.18-0.23%0.16%
2022-04-0815.9616.6515.6516.240.68%0.56%0.15%23,401,500377,914,000115%16.15-1.88%16.560.20%16.330.36%16.22-0.18%0.22%
2022-04-0716.6816.8916.0716.13-3.76%-2.00%-0.71%23,530,200387,295,000117%16.46-2.23%16.521.07%16.271.10%16.25-0.17%0.32%
2022-04-0615.6617.3915.6116.766.01%-0.45%3.00%42,383,400713,511,000203%16.846.72%16.355.25%16.093.05%16.270.93%0.40%
2022-04-0115.3816.1815.2315.810.00%0.22%-1.94%15,701,000247,679,00083%15.782.64%15.530.79%15.62-1.77%16.12-0.06%0.20%