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:
远东传动( 002406.SZ 深证)
板块 :汽车制造   火炬计划   
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
2022-05-194.614.774.604.731.07%0.70%3.12%3,307,40015,534,00062%4.700.39%4.660.52%4.640.56%4.590.44%-0.39%
2022-05-184.644.724.604.681.08%0.02%2.47%4,517,50021,138,00083%4.682.03%4.640.37%4.620.46%4.570.95%-0.84%
2022-05-174.624.634.544.630.87%0.96%2.34%3,023,70013,868,00053%4.59-0.80%4.620.30%4.600.39%4.521.07%-1.18%
2022-05-164.654.714.574.59-0.86%-0.71%2.55%4,297,40019,868,00067%4.62-0.09%4.600.33%4.580.51%4.480.20%-1.58%
2022-05-134.654.684.574.630.00%0.06%3.65%7,332,30033,929,000115%4.631.69%4.591.19%4.550.11%4.470.18%-1.71%
2022-05-124.464.634.434.633.12%1.76%3.83%4,652,10021,168,00075%4.55-0.39%4.540.33%4.550.44%4.46-0.78%-1.82%
2022-05-114.524.624.494.49-0.66%-1.71%-0.09%4,333,10019,792,00068%4.571.85%4.52-0.55%4.531.23%4.49-0.71%-1.83%
2022-05-104.474.544.414.520.00%0.78%-0.13%4,279,60019,194,00067%4.49-0.60%4.550.33%4.471.36%4.53-1.33%-1.79%
2022-05-094.514.604.404.52-0.66%0.18%-1.46%7,036,10031,747,000107%4.51-1.66%4.531.57%4.410.23%4.59-1.67%-1.70%
2022-05-064.404.874.304.552.71%-0.83%-2.47%11,497,50052,751,000181%4.594.27%4.463.91%4.400.87%4.67-2.24%-1.54%
2022-05-054.364.454.314.432.07%0.68%-7.17%4,221,70018,577,00067%4.403.07%4.29-0.42%4.37-2.13%4.77-4.02%-1.32%
2022-04-294.164.374.154.344.58%1.66%-12.71%6,375,60027,216,00078%4.270.09%4.31-1.82%4.46-2.66%4.97-2.45%-0.86%
2022-04-284.504.504.154.15-9.98%-2.70%-18.58%11,522,90049,149,000130%4.27-5.03%4.39-6.54%4.58-6.22%5.10-2.97%-0.61%
2022-04-274.494.624.364.611.54%2.65%-12.24%4,355,30019,559,00058%4.49-2.81%4.70-3.63%4.89-3.67%5.25-1.07%-0.32%
2022-04-264.704.774.474.54-4.22%-1.75%-14.50%4,340,30020,056,00060%4.62-5.68%4.87-4.09%5.07-3.21%5.31-0.91%-0.22%
2022-04-255.065.104.714.74-8.14%-3.25%-11.55%6,066,30029,721,00090%4.90-4.65%5.08-3.93%5.24-3.27%5.36-0.91%-0.16%
2022-04-225.205.205.085.16-0.96%0.43%-4.59%3,587,90018,433,00059%5.14-2.32%5.29-1.76%5.42-0.50%5.41-0.33%-0.09%
2022-04-215.365.365.195.21-2.98%-0.95%-3.98%5,137,30027,023,00089%5.26-3.08%5.39-1.75%5.45-0.35%5.43-0.37%-0.08%
2022-04-205.425.505.365.37-1.29%-1.05%-1.40%5,137,50027,881,00096%5.43-0.37%5.480.11%5.460.07%5.45-0.09%-0.05%
2022-04-195.465.525.405.44-2.16%-0.13%-0.20%6,743,10036,731,000134%5.45-1.16%5.480.02%5.460.17%5.45-0.02%-0.09%
2022-04-185.505.635.445.561.09%0.89%1.98%16,823,90092,724,000377%5.511.42%5.471.24%5.451.15%5.450.55%-0.09%
2022-04-155.355.505.265.503.19%1.21%1.44%10,226,90055,574,000339%5.431.61%5.411.29%5.390.60%5.420.06%-0.14%
2022-04-145.345.375.325.330.38%-0.34%-1.64%1,686,3009,018,00072%5.350.04%5.34-0.06%5.36-0.52%5.42-0.11%-0.12%
2022-04-135.365.405.305.31-1.12%-0.67%-2.12%2,941,60015,726,000124%5.350.43%5.34-0.43%5.39-0.70%5.43-0.09%-0.10%
2022-04-125.305.385.235.371.32%0.88%-1.10%2,752,00014,649,000112%5.32-0.58%5.36-1.18%5.42-0.57%5.43-0.29%-0.13%
2022-04-115.415.425.295.30-2.39%-1.01%-2.68%2,429,20013,007,000102%5.35-1.49%5.43-1.13%5.45-0.58%5.45-0.24%-0.12%
2022-04-085.475.495.395.43-0.73%-0.09%-0.53%1,866,80010,146,00078%5.44-1.24%5.49-0.16%5.490.04%5.46-0.18%-0.12%
2022-04-075.515.565.465.47-1.26%-0.60%0.02%2,242,30012,339,00093%5.50-0.33%5.500.07%5.480.27%5.47-0.11%-0.10%
2022-04-065.465.565.435.541.28%0.34%1.19%2,420,30013,362,00095%5.521.12%5.500.55%5.470.61%5.48-0.44%-0.12%
2022-04-015.475.505.445.470.00%0.18%-0.53%1,653,4009,028,00048%5.46-0.62%5.470.22%5.44-0.07%5.50-0.02%-0.12%