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猛狮( 002684.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
2022-04-292.262.362.262.26-5.04%-0.22%-15.48%10,637,10024,088,00085%2.27-4.87%2.31-11.96%2.66-4.56%2.67-1.91%-2.30%
2022-04-282.382.382.382.38-5.18%-0.04%-12.69%793,1001,888,0006%2.38-5.18%2.62-6.23%2.780.69%2.73-0.84%-2.54%
2022-04-272.512.512.512.51-4.92%-0.04%-8.69%1,827,9004,589,00014%2.51-5.50%2.79-0.36%2.760.07%2.75-1.26%-2.61%
2022-04-262.692.822.642.64-5.04%-0.64%-5.17%9,866,70026,219,00075%2.66-7.81%2.800.22%2.760.77%2.78-1.49%-2.71%
2022-04-252.763.032.762.78-3.81%-3.54%-1.63%20,454,10058,954,000166%2.883.48%2.802.64%2.742.01%2.83-1.29%-2.79%
2022-04-222.612.892.612.895.09%3.77%0.94%12,130,10033,787,000101%2.793.80%2.722.14%2.690.11%2.86-1.89%-2.86%
2022-04-212.572.752.502.754.96%2.50%-5.76%14,503,50038,915,000119%2.68-1.03%2.670.41%2.68-1.79%2.92-3.95%-2.79%
2022-04-202.662.832.622.62-5.07%-3.36%-13.76%11,375,40030,835,00089%2.713.12%2.66-0.71%2.73-2.78%3.04-1.91%-2.64%
2022-04-192.502.762.502.764.94%4.98%-10.88%19,782,50052,009,000159%2.63-0.19%2.68-5.51%2.81-5.23%3.10-5.23%-2.50%
2022-04-182.632.762.632.63-5.05%-0.15%-19.52%4,587,80012,083,00039%2.63-5.25%2.83-4.10%2.97-3.33%3.27-3.23%-1.99%
2022-04-152.772.862.772.77-5.14%-0.36%-17.97%10,614,10029,508,00089%2.78-7.46%2.95-4.06%3.07-4.10%3.38-4.28%-1.62%
2022-04-143.033.112.912.92-4.26%-2.80%-17.23%8,338,60025,052,00068%3.00-1.96%3.08-3.00%3.20-3.79%3.53-1.59%-1.19%
2022-04-133.163.262.993.05-3.17%-0.46%-14.92%12,457,30038,173,000108%3.06-2.61%3.17-4.14%3.33-2.75%3.59-2.26%-0.97%
2022-04-123.153.243.133.15-4.26%0.13%-14.12%10,951,80034,458,000105%3.15-5.21%3.31-4.75%3.42-4.34%3.67-2.24%-0.76%
2022-04-113.393.493.293.29-4.91%-0.87%-12.31%10,980,20036,445,000114%3.32-5.68%3.47-2.58%3.57-4.80%3.75-2.04%-0.60%
2022-04-083.503.583.463.46-1.70%-1.68%-9.66%8,005,50028,169,00093%3.52-1.12%3.57-3.44%3.75-2.42%3.83-1.21%-0.45%
2022-04-073.523.703.523.52-4.86%-1.10%-9.21%15,908,00056,611,000196%3.56-3.81%3.69-7.79%3.85-3.00%3.88-2.37%-0.41%
2022-04-063.703.703.703.70-4.88%0.00%-6.82%3,707,80013,719,00054%3.70-6.85%4.010.08%3.97-0.33%3.97-0.55%-0.30%
2022-04-014.104.123.893.89-4.89%-2.06%-2.58%7,593,40030,161,000116%3.97-4.63%4.000.08%3.980.35%3.99-0.13%-0.32%
2022-03-314.084.274.054.09-0.97%-1.80%2.30%8,607,10035,845,000145%4.175.93%4.002.17%3.970.97%4.000.48%-0.38%
2022-03-303.894.153.754.134.56%5.04%3.79%16,724,30065,762,000279%3.930.82%3.910.95%3.93-0.61%3.980.05%-0.52%
2022-03-293.883.953.843.951.28%1.28%-0.68%3,197,70012,470,00062%3.901.51%3.88-1.25%3.95-0.70%3.980.58%-0.66%
2022-03-283.853.923.753.901.30%1.51%-1.37%3,684,10014,154,00062%3.84-1.16%3.93-1.56%3.98-0.92%3.95-0.20%-0.91%
2022-03-253.974.033.803.85-3.51%-0.95%-2.83%6,282,00024,415,000100%3.89-3.79%3.99-1.75%4.02-0.91%3.96-0.63%-1.03%
2022-03-244.074.113.993.99-2.68%-1.24%0.08%4,910,70019,841,00079%4.04-1.17%4.06-0.15%4.050.00%3.99-0.55%-1.12%
2022-03-234.054.144.024.100.74%0.29%2.27%3,836,30015,681,00060%4.090.79%4.070.40%4.051.40%4.01-0.82%-1.19%
2022-03-224.024.113.994.070.25%0.35%0.69%4,684,90019,000,00064%4.06-0.03%4.050.12%4.001.50%4.04-1.25%-1.21%
2022-03-214.074.123.984.060.00%0.07%-0.81%5,484,70022,253,00066%4.060.70%4.042.02%3.940.36%4.09-0.75%-1.15%
2022-03-184.014.093.944.061.50%0.77%-1.55%4,057,10016,346,00045%4.03-0.35%3.961.77%3.92-0.63%4.12-0.72%-1.23%
2022-03-174.024.103.974.000.00%-1.06%-3.71%6,332,40025,600,00067%4.044.55%3.900.44%3.95-0.85%4.15-0.88%-1.29%