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:
ST八菱( 002592.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
2022-05-194.494.794.494.795.04%2.02%7.93%5,267,50024,730,00099%4.702.69%4.591.33%4.571.08%4.440.73%-0.74%
2022-05-184.524.634.484.56-0.44%-0.26%3.50%4,016,00018,360,00074%4.571.65%4.53-0.20%4.530.82%4.410.25%-1.11%
2022-05-174.504.624.374.581.78%1.82%4.21%5,498,50024,732,00095%4.50-0.62%4.540.31%4.490.65%4.400.18%-1.47%
2022-05-164.584.654.484.50-2.17%-0.57%2.58%5,324,80024,100,00096%4.53-1.18%4.521.10%4.461.02%4.390.74%-1.77%
2022-05-134.454.664.444.603.37%0.44%5.63%6,593,90030,198,000120%4.583.25%4.471.80%4.412.32%4.360.55%-2.29%
2022-05-124.354.504.354.451.14%0.32%2.75%4,539,80020,137,00082%4.440.91%4.401.08%4.310.26%4.33-0.18%-2.51%
2022-05-114.254.574.224.401.15%0.09%1.41%6,796,00029,876,000125%4.400.76%4.352.23%4.30-0.07%4.34-1.03%-2.54%
2022-05-104.314.454.274.350.69%-0.30%-0.78%6,373,60027,811,000119%4.362.51%4.250.21%4.31-0.05%4.38-2.10%-2.47%
2022-05-094.094.324.094.325.11%1.50%-3.53%4,694,80019,981,00083%4.262.53%4.24-1.28%4.310.30%4.48-2.84%-2.28%
2022-05-064.184.244.114.11-5.08%-0.99%-10.83%6,977,90028,963,000111%4.15-4.71%4.30-2.16%4.30-1.26%4.61-3.72%-2.01%
2022-05-054.414.444.294.33-2.91%-0.60%-9.55%5,280,10023,000,00080%4.36-1.22%4.391.31%4.35-0.73%4.79-2.92%-1.66%
2022-04-294.404.514.254.460.45%1.13%-9.55%6,609,70029,152,00094%4.41-0.16%4.340.39%4.38-2.28%4.93-3.37%-1.35%
2022-04-284.324.444.234.444.96%0.52%-12.99%3,700,50016,345,00048%4.424.94%4.32-0.94%4.48-3.72%5.10-2.86%-0.97%
2022-04-274.184.354.154.23-3.20%0.50%-19.47%6,114,20025,735,00066%4.21-3.99%4.36-5.81%4.66-5.60%5.25-4.42%-0.60%
2022-04-264.374.534.374.37-5.00%-0.32%-20.49%4,981,50021,841,00045%4.38-4.84%4.63-6.12%4.93-4.08%5.50-1.66%0.12%
2022-04-254.654.704.604.60-4.96%-0.15%-17.70%3,283,00015,124,00029%4.61-5.83%4.93-3.82%5.14-2.80%5.59-0.45%0.43%
2022-04-225.005.004.844.84-4.91%-1.06%-13.79%4,971,80024,320,00042%4.89-4.55%5.13-2.62%5.29-2.60%5.61-0.34%0.60%
2022-04-215.265.305.095.09-5.04%-0.68%-9.64%6,587,20033,759,00054%5.13-2.90%5.27-2.63%5.43-2.65%5.63-0.18%0.70%
2022-04-205.245.415.145.361.90%1.55%-5.02%7,935,20041,882,00065%5.28-1.35%5.41-2.47%5.58-3.16%5.64-0.18%0.76%
2022-04-195.425.545.265.26-5.05%-1.68%-6.95%9,951,70053,246,00086%5.35-4.52%5.55-3.38%5.76-1.25%5.65-0.21%0.74%
2022-04-185.525.765.405.54-1.77%-1.12%-2.21%8,243,80046,194,00080%5.60-1.39%5.74-2.65%5.840.57%5.670.21%0.72%
2022-04-155.865.875.645.64-5.05%-0.74%-0.23%10,579,60060,114,000110%5.68-3.68%5.90-0.47%5.800.66%5.650.34%0.70%
2022-04-145.936.085.695.942.06%0.70%5.43%10,683,30063,026,000126%5.90-1.85%5.922.00%5.761.34%5.630.91%0.72%
2022-04-136.066.215.675.82-1.52%-3.16%4.25%19,373,100116,423,000260%6.013.87%5.813.85%5.692.97%5.582.78%0.66%
2022-04-125.545.915.515.914.97%2.14%8.80%10,431,40060,352,000174%5.794.40%5.591.91%5.521.81%5.431.38%0.35%
2022-04-115.215.635.195.635.04%1.59%5.08%13,904,40077,059,000258%5.541.17%5.491.44%5.431.53%5.361.25%0.18%
2022-04-085.575.635.315.36-1.65%-2.15%1.28%11,569,50063,372,000262%5.481.00%5.412.13%5.341.83%5.290.70%0.02%
2022-04-075.155.455.145.455.01%0.48%3.71%10,641,50057,723,000278%5.425.42%5.304.23%5.253.08%5.260.38%-0.06%
2022-04-065.015.234.975.192.98%0.87%-0.86%3,598,80018,516,000101%5.152.96%5.080.46%5.09-0.02%5.24-0.36%-0.15%
2022-04-014.985.044.965.040.00%0.86%-4.07%2,746,90013,725,00074%5.00-1.69%5.06-0.82%5.09-0.90%5.25-0.40%-0.23%