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:
双环传动( 002472.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
2022-05-1923.6024.0023.4523.73-1.33%0.30%4.78%10,266,500242,881,00085%23.66-1.89%23.87-0.30%23.840.46%22.651.48%2.14%
2022-05-1824.3824.6923.7424.05-1.39%-0.26%7.77%9,379,600226,172,00080%24.111.01%23.950.55%23.730.87%22.322.33%2.00%
2022-05-1723.6824.7123.0424.393.04%2.17%11.84%11,124,800265,562,00093%23.87-0.08%23.821.04%23.522.52%21.812.73%1.75%
2022-05-1624.2524.7423.3823.67-1.99%-0.92%11.50%12,885,600307,821,000109%23.890.86%23.571.21%22.942.47%21.233.52%1.44%
2022-05-1322.8724.5022.5224.156.48%1.96%17.76%12,191,900288,763,000105%23.693.36%23.293.94%22.393.24%20.512.84%0.99%
2022-05-1222.9023.3922.5022.68-1.48%-1.03%13.74%8,458,100193,819,00073%22.92-1.14%22.412.30%21.691.99%19.942.03%0.66%
2022-05-1121.5423.8821.5023.025.64%-0.69%17.79%16,160,200374,600,000142%23.188.94%21.904.73%21.264.69%19.542.81%0.45%
2022-05-1020.4321.9520.2621.795.37%2.41%14.62%14,957,300318,255,000134%21.282.33%20.911.97%20.313.62%19.011.60%0.13%
2022-05-0920.5021.2020.3120.68-1.71%-0.54%10.52%10,259,700213,327,00094%20.790.50%20.513.19%19.603.82%18.710.71%-0.07%
2022-05-0619.9021.1619.8021.047.51%1.69%13.25%19,308,700399,499,000181%20.693.68%19.876.09%18.884.84%18.581.39%-0.19%
2022-05-0520.0120.8819.5019.571.82%-1.93%6.80%11,701,300233,502,000114%19.967.19%18.735.79%18.012.69%18.320.03%-0.35%
2022-04-2917.7419.4517.7419.228.22%3.24%4.92%13,344,200248,432,000117%18.624.72%17.713.07%17.540.96%18.32-0.12%-0.39%
2022-04-2817.6418.2217.3017.76-0.34%-0.10%-3.16%13,363,000237,567,000109%17.786.06%17.180.85%17.37-1.14%18.34-0.42%-0.51%
2022-04-2716.0917.9715.8517.827.03%6.31%-3.24%13,881,900232,694,000104%16.76-1.16%17.03-2.53%17.57-3.04%18.42-0.94%-0.55%
2022-04-2617.3317.4516.4816.65-2.97%-1.82%-10.44%10,126,200171,721,00080%16.96-2.75%17.48-3.83%18.12-3.25%18.59-0.52%-0.55%
2022-04-2517.8517.9917.1617.16-5.97%-1.59%-8.18%11,237,500195,943,00090%17.44-4.97%18.17-3.79%18.73-2.57%18.69-0.01%-0.62%
2022-04-2218.4018.6018.1018.25-1.14%-0.54%-2.35%6,516,300119,566,00050%18.35-2.45%18.89-2.00%19.220.21%18.69-0.43%-0.87%
2022-04-2119.1519.4018.4318.46-5.09%-1.86%-1.66%11,163,400209,987,00083%18.81-3.32%19.27-1.20%19.180.52%18.77-0.39%-0.96%
2022-04-2019.4019.8019.1519.450.26%-0.03%3.22%7,658,000148,996,00057%19.46-0.59%19.511.46%19.080.87%18.84-0.47%-1.08%
2022-04-1920.0020.3419.2119.40-2.12%-0.88%2.47%12,442,900243,531,00088%19.570.49%19.231.77%18.921.38%18.93-0.28%-1.21%
2022-04-1819.0919.9018.6919.824.26%1.77%4.39%16,050,500312,595,000116%19.484.07%18.892.21%18.661.96%18.99-0.31%-1.27%
2022-04-1518.3219.5118.0019.011.60%1.58%-0.18%16,374,400306,453,000120%18.721.41%18.481.28%18.30-0.55%19.05-1.29%-1.42%
2022-04-1418.0018.9218.0018.715.29%1.39%-3.02%14,993,400276,693,000109%18.452.25%18.250.90%18.40-1.13%19.29-0.90%-1.26%
2022-04-1318.3118.3117.7717.77-3.37%-1.54%-8.72%7,968,400143,814,00058%18.05-0.36%18.09-1.95%18.61-1.76%19.47-0.87%-1.19%
2022-04-1218.3118.4317.6518.390.33%1.53%-6.36%11,140,800201,790,00080%18.110.15%18.45-1.96%18.95-1.71%19.64-1.26%-1.15%
2022-04-1118.8718.8717.6018.33-4.33%1.35%-7.84%22,993,800415,862,000167%18.09-6.44%18.82-4.11%19.28-3.39%19.89-2.54%-1.05%
2022-04-0819.7920.1018.9619.16-3.09%-0.88%-6.12%13,541,900261,771,000116%19.33-1.14%19.62-1.73%19.95-1.90%20.41-1.26%-0.85%
2022-04-0720.0020.0019.1019.77-1.25%1.11%-4.34%13,286,600259,780,000122%19.55-1.86%19.97-1.93%20.34-0.80%20.67-1.63%-0.66%
2022-04-0620.6820.8019.5420.02-2.67%0.49%-4.71%16,205,500322,870,000155%19.92-3.57%20.36-2.56%20.50-0.94%21.01-1.73%-0.45%
2022-04-0120.7521.1020.3220.570.00%-0.44%-3.79%8,969,100185,302,00096%20.66-1.04%20.890.70%20.69-0.60%21.38-0.92%-0.25%