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:
日上集团( 002593.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
2022-05-193.413.663.413.55-0.84%1.40%-0.34%70,929,800248,329,000193%3.50-5.30%3.680.19%3.62-0.28%3.56-0.08%1.30%
2022-05-183.773.853.503.58-6.53%-3.16%0.42%110,715,100409,284,000387%3.70-3.04%3.671.55%3.632.11%3.572.92%1.18%
2022-05-173.833.833.603.8310.06%0.45%10.57%82,953,600316,294,000471%3.8112.91%3.629.67%3.558.92%3.468.93%0.74%
2022-05-163.173.483.163.4810.13%3.05%9.43%47,346,600159,882,000415%3.387.45%3.305.53%3.265.09%3.185.12%-0.34%
2022-05-133.143.173.123.160.96%0.54%4.46%10,031,30031,525,000119%3.140.67%3.130.74%3.110.84%3.030.60%-1.09%
2022-05-123.093.173.053.131.95%0.26%4.09%11,811,30036,871,000135%3.120.26%3.100.88%3.080.65%3.01-0.23%-1.39%
2022-05-113.103.153.063.07-0.65%-1.41%1.86%8,852,20027,563,000100%3.112.20%3.081.49%3.061.19%3.01-0.40%-1.53%
2022-05-103.003.102.963.091.31%1.41%2.12%5,656,40017,233,00064%3.050.07%3.03-0.20%3.020.97%3.03-1.24%-1.52%
2022-05-093.003.073.003.052.01%0.16%-0.46%5,419,80016,502,00058%3.051.33%3.040.83%2.991.42%3.06-1.23%-1.43%
2022-05-063.003.052.962.99-2.61%-0.50%-3.61%6,258,00018,808,00064%3.01-1.77%3.011.07%2.95-0.10%3.10-1.40%-1.31%
2022-05-053.033.103.003.071.32%0.36%-2.42%7,184,80021,978,00072%3.062.75%2.982.13%2.96-1.14%3.15-1.29%-1.16%
2022-04-292.913.042.903.035.21%1.78%-4.93%8,344,10024,837,00079%2.981.71%2.92-0.41%2.99-1.26%3.19-1.45%-1.03%
2022-04-282.943.022.862.88-3.36%-1.61%-10.95%10,113,30029,602,00092%2.931.81%2.93-2.56%3.03-2.73%3.23-1.85%-0.88%
2022-04-272.882.992.812.982.41%3.65%-9.56%13,511,70038,850,000121%2.88-3.81%3.01-3.78%3.11-4.01%3.30-2.46%-0.68%
2022-04-263.083.102.872.91-4.59%-2.64%-13.85%13,107,80039,184,000127%2.99-5.71%3.13-4.84%3.24-3.91%3.38-2.34%-0.41%
2022-04-253.313.313.043.05-8.41%-3.79%-11.82%12,377,70039,233,000127%3.17-4.78%3.28-4.12%3.37-2.68%3.46-1.62%-0.16%
2022-04-223.333.393.263.33-0.60%0.03%-5.29%5,986,40019,930,00061%3.33-2.09%3.43-1.67%3.47-0.74%3.52-0.31%0.05%
2022-04-213.513.513.313.35-4.83%-1.47%-5.02%9,749,70033,151,00098%3.40-3.82%3.48-1.19%3.49-1.02%3.53-0.40%0.08%
2022-04-203.543.573.493.520.00%-0.42%-0.59%7,364,70026,037,00079%3.540.09%3.530.28%3.53-0.14%3.540.00%0.12%
2022-04-193.523.563.493.52-0.56%-0.34%-0.59%8,486,40029,971,00088%3.530.60%3.52-0.31%3.53-0.23%3.540.09%0.15%
2022-04-183.473.573.423.541.72%0.83%0.06%9,241,00032,449,00098%3.510.26%3.53-0.48%3.54-0.34%3.540.03%0.17%
2022-04-153.553.563.463.48-2.52%-0.63%-1.61%9,198,60032,216,00099%3.50-1.85%3.54-0.65%3.55-0.08%3.540.03%0.20%
2022-04-143.553.603.543.570.56%0.06%0.96%8,397,80029,965,00096%3.570.03%3.570.03%3.560.14%3.540.20%0.24%
2022-04-133.603.603.543.55-1.66%-0.48%0.60%7,010,30025,003,00083%3.570.08%3.570.37%3.550.14%3.530.20%0.26%
2022-04-123.503.613.493.612.56%1.29%2.50%11,149,50039,732,000132%3.56-0.03%3.550.20%3.550.37%3.520.20%0.25%
2022-04-113.513.623.493.52-0.28%-1.26%0.14%16,291,90058,082,000204%3.571.48%3.550.45%3.530.57%3.520.46%0.25%
2022-04-083.493.573.483.530.57%0.48%0.89%8,628,40030,311,000123%3.51-0.65%3.530.26%3.510.17%3.50-0.03%0.20%
2022-04-073.593.593.503.51-1.96%-0.74%0.29%7,057,10024,953,000103%3.54-0.09%3.520.34%3.510.37%3.500.06%0.21%
2022-04-063.463.583.453.583.17%1.16%2.34%10,485,80037,105,000147%3.542.05%3.510.81%3.500.46%3.500.26%0.18%
2022-04-013.463.493.453.470.00%0.06%-0.54%5,776,70020,033,00078%3.47-0.83%3.480.03%3.48-0.20%3.490.32%0.12%