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:
万里扬( 002434.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
2022-05-197.097.176.997.09-1.39%0.38%2.41%16,312,100115,213,000101%7.06-1.05%7.080.31%7.040.49%6.920.55%0.33%
2022-05-187.017.236.977.192.57%0.73%4.43%20,457,100146,033,000129%7.142.00%7.050.83%7.010.68%6.891.00%0.08%
2022-05-176.947.126.847.011.30%0.17%2.83%14,144,70098,979,00086%7.000.06%7.000.55%6.960.74%6.820.84%-0.18%
2022-05-167.117.146.906.92-2.67%-1.06%2.37%16,035,200112,145,00087%6.99-0.01%6.960.22%6.910.67%6.761.52%-0.52%
2022-05-136.967.126.867.113.80%1.64%6.77%22,120,500154,727,000115%7.002.19%6.941.43%6.861.15%6.661.68%-0.91%
2022-05-126.816.976.736.850.44%0.07%4.60%12,570,40086,043,00065%6.85-1.43%6.840.54%6.790.49%6.550.54%-1.17%
2022-05-116.727.096.726.820.89%-1.79%4.70%22,950,800159,373,000115%6.943.69%6.812.01%6.751.41%6.510.39%-1.28%
2022-05-106.626.796.506.761.20%0.94%4.18%15,582,500104,361,00078%6.700.51%6.670.15%6.660.45%6.49-0.55%-1.34%
2022-05-096.626.726.566.680.00%0.26%2.38%9,981,20066,502,00048%6.660.14%6.660.26%6.631.73%6.53-1.20%-1.30%
2022-05-066.566.766.446.680.30%0.39%1.15%14,096,90093,794,00063%6.65-0.26%6.650.42%6.521.67%6.60-1.43%-1.18%
2022-05-056.596.786.566.660.30%-0.16%-0.60%16,089,700107,339,00067%6.670.69%6.622.38%6.410.53%6.70-1.99%-1.03%
2022-04-296.636.736.516.641.68%0.23%-2.87%23,423,600155,171,00085%6.630.52%6.462.59%6.37-0.11%6.84-1.63%-0.83%
2022-04-286.406.986.406.532.35%-0.93%-6.03%36,567,300240,997,000127%6.597.01%6.301.86%6.38-0.76%6.95-2.55%-0.65%
2022-04-275.796.385.656.3810.00%3.59%-10.53%27,347,800168,422,00084%6.162.55%6.19-2.66%6.43-4.04%7.13-2.36%-0.31%
2022-04-266.136.295.745.80-6.60%-3.43%-20.58%22,643,400135,990,00059%6.01-6.05%6.36-5.40%6.70-4.71%7.30-0.95%0.01%
2022-04-256.816.816.216.21-10.00%-2.86%-15.77%23,302,300148,963,00061%6.39-6.30%6.72-5.10%7.03-3.71%7.37-0.57%0.00%
2022-04-226.856.976.726.900.73%1.13%-6.95%15,058,700102,751,00043%6.82-2.58%7.08-2.79%7.30-1.76%7.42-0.14%-0.09%
2022-04-217.287.286.856.85-4.60%-2.20%-7.74%20,938,600146,646,00061%7.00-4.06%7.28-2.19%7.43-1.95%7.43-0.16%-0.21%
2022-04-207.307.507.167.18-3.36%-1.64%-3.46%24,617,700179,712,00075%7.30-2.45%7.45-1.47%7.58-0.37%7.44-0.05%-0.35%
2022-04-197.407.697.347.430.41%-0.71%-0.15%26,719,300199,940,00084%7.48-0.25%7.56-1.40%7.610.82%7.440.05%-0.42%
2022-04-187.667.867.087.40-4.27%-1.36%-0.50%44,208,000331,636,000144%7.50-2.58%7.66-0.09%7.550.73%7.440.00%-0.47%
2022-04-157.847.887.607.73-1.78%0.38%3.94%29,869,500230,022,000112%7.70-1.24%7.671.85%7.491.03%7.440.20%-0.47%
2022-04-147.617.937.557.873.83%0.92%6.04%44,431,800346,493,000178%7.803.08%7.532.90%7.421.99%7.420.87%-0.43%
2022-04-137.387.847.357.582.43%0.20%3.02%63,022,300476,789,000283%7.576.33%7.324.27%7.272.19%7.360.81%-0.48%
2022-04-126.797.406.727.409.96%4.01%1.38%33,888,700241,110,000188%7.124.22%7.02-0.13%7.12-0.86%7.30-1.06%-0.58%
2022-04-117.027.026.706.73-4.40%-1.42%-8.77%17,392,900118,747,000104%6.83-2.81%7.03-2.46%7.18-1.87%7.38-1.39%-0.48%
2022-04-087.117.156.957.04-1.26%0.23%-5.89%14,843,300104,266,00092%7.02-2.35%7.21-1.53%7.32-1.56%7.48-1.36%-0.35%
2022-04-077.367.387.087.13-3.26%-0.88%-5.99%21,465,200154,402,000131%7.19-2.06%7.32-1.83%7.43-1.25%7.58-1.56%-0.17%
2022-04-067.427.517.217.37-1.07%0.35%-4.34%21,164,400155,423,000124%7.34-1.26%7.45-1.71%7.53-0.94%7.70-0.79%-0.01%
2022-04-017.527.547.357.450.00%0.16%-4.06%17,482,400130,040,000108%7.44-3.00%7.58-1.03%7.60-1.03%7.77-0.45%0.03%