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:
松芝股份( 002454.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
2022-05-195.685.785.645.750.17%0.58%5.20%6,158,70035,208,00090%5.72-0.45%5.690.85%5.621.04%5.471.17%0.11%
2022-05-185.585.845.525.742.68%-0.05%6.24%11,641,60066,855,000157%5.743.87%5.642.25%5.561.91%5.401.31%-0.19%
2022-05-175.535.595.455.591.27%1.10%4.82%5,505,10030,438,00064%5.53-0.58%5.510.93%5.450.70%5.330.76%-0.55%
2022-05-165.555.655.515.520.18%-0.74%4.29%8,505,00047,295,00099%5.562.22%5.461.17%5.421.31%5.290.76%-0.79%
2022-05-135.375.535.355.512.99%1.29%4.89%6,831,70037,166,00081%5.441.95%5.400.90%5.351.06%5.250.38%-0.97%
2022-05-125.315.405.275.350.19%0.26%2.24%5,554,10029,638,00067%5.34-1.26%5.350.64%5.290.61%5.23-0.13%-1.07%
2022-05-115.255.495.255.341.71%-1.18%1.91%12,281,70066,375,000148%5.403.49%5.322.78%5.260.32%5.240.12%-1.16%
2022-05-105.215.275.125.250.57%0.54%0.31%4,394,70022,948,00057%5.220.54%5.17-0.29%5.240.65%5.23-0.80%-1.21%
2022-05-095.075.245.075.222.35%0.50%-1.06%5,242,30027,229,00065%5.191.74%5.19-1.14%5.210.25%5.28-0.98%-1.19%
2022-05-065.135.175.045.10-1.54%-0.10%-4.28%4,850,70024,764,00059%5.11-2.11%5.250.56%5.19-0.10%5.33-1.44%-1.16%
2022-05-055.215.395.125.18-2.08%-0.67%-4.18%13,703,90071,472,000162%5.22-1.62%5.220.44%5.20-0.50%5.41-1.83%-1.05%
2022-04-294.975.404.965.297.74%-0.21%-3.94%21,210,500112,435,000268%5.306.15%5.202.91%5.220.00%5.51-2.36%-0.89%
2022-04-285.205.204.874.91-5.21%-1.68%-12.94%7,495,20037,430,000100%4.99-1.05%5.05-3.46%5.22-3.58%5.64-1.61%-0.72%
2022-04-275.005.184.925.182.17%2.64%-9.63%4,779,60024,124,00066%5.05-2.00%5.23-3.04%5.42-3.15%5.73-1.02%-0.63%
2022-04-265.185.245.065.07-1.36%-1.55%-12.45%4,115,40021,196,00058%5.15-4.52%5.39-3.47%5.59-2.90%5.79-0.67%-0.61%
2022-04-255.555.595.135.14-8.87%-4.71%-11.84%7,286,10039,300,000105%5.39-4.72%5.59-3.84%5.76-2.62%5.83-0.97%-0.62%
2022-04-225.685.745.595.64-1.23%-0.37%-4.20%3,745,10021,200,00058%5.66-2.13%5.81-1.86%5.92-0.35%5.89-0.41%-0.59%
2022-04-215.885.885.685.71-2.89%-1.28%-3.40%5,830,40033,722,00091%5.78-2.66%5.92-1.25%5.94-0.15%5.91-0.62%-0.70%
2022-04-205.996.045.865.88-1.01%-1.04%-1.14%5,502,80032,699,00087%5.94-1.12%6.000.47%5.950.17%5.95-0.64%-0.93%
2022-04-196.086.165.905.94-2.46%-1.15%-0.77%7,775,00046,721,000122%6.01-0.18%5.970.69%5.940.75%5.99-0.33%-0.87%
2022-04-186.026.115.926.093.40%1.16%1.40%8,259,20049,718,000129%6.022.02%5.930.92%5.890.58%6.01-0.25%-0.85%
2022-04-155.886.035.775.89-0.17%-0.19%-2.18%11,017,20065,016,000179%5.901.08%5.871.08%5.86-0.20%6.02-0.66%-0.82%
2022-04-145.825.915.765.901.55%1.06%-2.66%5,398,80031,518,00095%5.84-0.02%5.81-0.38%5.87-1.38%6.06-0.74%-0.73%
2022-04-135.845.935.735.81-1.02%-0.50%-4.85%3,518,50020,545,00059%5.841.34%5.83-0.95%5.95-1.62%6.11-0.86%-0.65%
2022-04-125.785.875.655.871.21%1.87%-4.69%5,281,40030,430,00077%5.76-2.26%5.89-2.53%6.05-1.35%6.16-0.68%-0.57%
2022-04-116.016.035.755.80-3.33%-1.61%-6.47%5,372,40031,671,00077%5.90-2.24%6.04-2.39%6.13-0.91%6.20-0.72%-0.51%
2022-04-086.096.145.966.00-1.64%-0.50%-3.94%4,459,50026,892,00058%6.03-2.40%6.19-0.45%6.19-0.39%6.25-1.55%-0.46%
2022-04-076.306.306.106.10-3.48%-1.26%-3.85%6,015,20037,162,00061%6.18-2.03%6.22-0.19%6.21-0.19%6.34-2.85%-0.24%
2022-04-066.296.356.246.320.32%0.22%-3.22%6,559,60041,364,00048%6.312.16%6.230.61%6.23-0.27%6.53-0.08%0.51%
2022-04-016.206.306.086.300.00%2.06%-3.60%8,017,20049,490,00058%6.17-0.71%6.19-0.43%6.24-0.26%6.54-0.17%0.51%