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:
万安科技( 002590.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
2022-05-197.107.247.037.13-3.65%-0.15%2.50%22,633,700161,629,000282%7.14-2.34%7.190.50%7.090.98%6.961.46%0.11%
2022-05-186.737.406.707.409.96%1.20%7.93%28,540,500208,686,000479%7.319.40%7.158.10%7.026.98%6.866.13%-0.31%
2022-05-176.636.796.556.731.51%0.69%4.18%4,739,80031,680,000122%6.681.00%6.621.10%6.570.89%6.460.80%-1.00%
2022-05-166.706.746.536.630.76%0.18%3.45%4,260,40028,194,000115%6.620.73%6.550.55%6.510.68%6.411.09%-1.12%
2022-05-136.476.726.376.582.81%0.15%3.79%6,430,50042,249,000170%6.572.66%6.511.34%6.461.40%6.341.08%-1.33%
2022-05-126.416.496.326.40-0.16%0.00%2.04%3,112,40019,919,00083%6.40-1.55%6.420.16%6.380.00%6.27-0.62%-1.53%
2022-05-116.426.646.396.410.79%-1.40%1.57%4,533,10029,469,000107%6.502.78%6.411.89%6.380.93%6.31-1.17%-1.58%
2022-05-106.236.386.196.360.63%0.55%-0.41%2,721,60017,214,00060%6.33-0.27%6.30-0.51%6.320.46%6.39-2.15%-1.48%
2022-05-096.256.406.216.321.12%-0.35%-3.16%2,149,50013,632,00043%6.341.65%6.330.27%6.291.05%6.53-2.55%-1.26%
2022-05-066.226.326.106.25-1.57%0.18%-6.67%3,193,60019,924,00054%6.24-2.39%6.310.32%6.220.37%6.70-2.93%-0.98%
2022-05-056.356.496.256.350.00%-0.66%-7.96%3,811,40024,363,00055%6.391.57%6.291.96%6.20-1.16%6.90-2.76%-0.62%
2022-04-296.136.406.136.353.59%0.91%-10.50%5,096,50032,072,00057%6.292.31%6.171.02%6.27-2.43%7.10-0.74%-0.21%
2022-04-286.196.286.026.13-2.08%-0.34%-14.24%2,939,30018,080,00030%6.151.57%6.11-2.83%6.43-3.47%7.15-0.47%-0.22%
2022-04-275.896.275.866.263.64%3.37%-12.84%5,109,30030,942,00052%6.06-1.26%6.29-4.32%6.66-4.53%7.18-0.97%-0.22%
2022-04-266.316.375.916.04-4.43%-1.52%-16.71%5,272,00032,333,00056%6.13-5.82%6.57-5.41%6.98-4.14%7.25-0.92%-0.18%
2022-04-256.906.936.326.32-9.97%-2.95%-13.65%8,678,50056,513,000100%6.51-8.14%6.95-5.98%7.28-3.39%7.32-1.16%-0.19%
2022-04-227.107.237.017.02-2.77%-0.97%-5.20%5,377,80038,124,00071%7.09-4.31%7.39-2.24%7.530.32%7.41-0.19%-0.15%
2022-04-217.577.607.217.22-5.37%-2.54%-2.68%6,435,50047,677,00093%7.41-1.97%7.56-0.72%7.510.07%7.420.08%-0.21%
2022-04-207.477.677.407.630.79%0.97%2.93%8,671,30065,525,000133%7.56-1.02%7.611.32%7.500.46%7.410.27%-0.29%
2022-04-197.867.867.527.57-3.57%-0.85%2.39%12,126,90092,584,000206%7.640.18%7.511.09%7.471.34%7.390.63%-0.37%
2022-04-187.278.037.207.857.53%3.00%6.85%18,588,300141,658,000363%7.626.93%7.434.59%7.373.96%7.351.34%-0.44%
2022-04-157.057.436.807.303.69%2.43%0.69%9,084,20064,744,000230%7.130.88%7.110.77%7.090.23%7.25-0.83%-0.56%
2022-04-147.067.107.027.040.28%-0.35%-3.71%2,065,60014,593,00060%7.070.16%7.05-0.04%7.07-0.73%7.31-0.46%-0.41%
2022-04-137.097.137.007.02-1.54%-0.48%-4.42%2,230,90015,736,00063%7.050.20%7.05-0.34%7.12-0.99%7.35-0.58%-0.33%
2022-04-127.017.156.907.132.00%1.28%-3.49%3,464,60024,392,00096%7.04-0.40%7.08-1.28%7.20-1.45%7.39-1.01%-0.29%
2022-04-117.127.176.956.99-1.83%-1.10%-6.34%3,532,60024,967,00096%7.07-0.98%7.17-1.74%7.30-1.74%7.46-0.78%-0.19%
2022-04-087.187.277.087.12-1.39%-0.25%-5.34%2,713,40019,368,00075%7.14-2.21%7.30-1.55%7.43-0.79%7.52-0.73%-0.14%
2022-04-077.507.507.207.22-2.96%-1.08%-4.71%3,509,40025,615,00097%7.30-1.66%7.41-1.62%7.49-0.57%7.58-0.70%-0.07%
2022-04-067.447.507.377.440.00%0.24%-2.49%3,409,80025,306,00092%7.42-0.96%7.53-0.41%7.53-0.49%7.63-0.55%-0.02%
2022-04-017.637.637.407.440.00%-0.72%-3.02%4,428,50033,189,000111%7.49-2.22%7.57-0.26%7.57-0.79%7.67-0.14%0.00%