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:
登云股份( 002715.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
2022-05-1912.0413.3012.0312.601.45%-0.29%-2.50%7,403,70093,560,000184%12.641.58%13.27-1.91%13.33-0.35%12.92-0.02%2.50%
2022-05-1812.0313.1012.0312.42-7.11%-0.16%-3.91%9,401,800116,958,000278%12.44-12.64%13.53-4.60%13.37-1.91%12.93-0.19%2.39%
2022-05-1715.9515.9513.3713.37-9.97%-6.11%3.24%12,942,400184,294,000587%14.24-4.11%14.189.70%13.6311.06%12.9515.02%2.21%
2022-05-1614.8514.8514.8514.8510.00%0.00%31.89%824,90012,250,00087%14.8510.02%12.936.06%12.274.50%11.264.03%0.51%
2022-05-1313.4913.5013.4913.5010.02%0.01%24.73%1,877,10025,337,000182%13.5012.47%12.197.01%11.756.80%10.825.77%-0.17%
2022-05-1212.1912.2711.3612.2710.04%2.23%19.91%2,861,50034,345,000259%12.0010.78%11.399.20%11.007.89%10.234.13%-1.11%
2022-05-1110.2611.1510.1011.159.96%2.92%13.46%1,415,30015,333,000130%10.837.48%10.434.91%10.194.00%9.830.31%-1.98%
2022-05-1010.0010.209.9910.140.80%0.60%3.50%733,1007,390,00066%10.08-0.08%9.940.89%9.802.09%9.80-1.24%-2.12%
2022-05-099.9310.259.6610.063.39%-0.28%1.41%910,1009,181,00079%10.094.28%9.862.36%9.602.32%9.92-1.47%-2.03%
2022-05-069.809.809.409.73-0.82%0.58%-3.36%863,9008,357,00071%9.67-0.97%9.632.12%9.38-0.05%10.07-1.29%-1.90%
2022-05-059.649.909.479.811.24%0.42%-3.82%644,7006,298,00053%9.772.67%9.432.04%9.39-2.22%10.20-1.17%-1.77%
2022-04-299.359.829.109.697.67%1.84%-6.11%1,164,00011,076,00091%9.524.04%9.24-0.62%9.60-1.97%10.32-2.01%-1.69%
2022-04-289.389.498.909.00-3.23%-1.60%-14.55%1,134,40010,375,00082%9.150.94%9.30-4.36%9.79-3.40%10.53-1.91%-1.55%
2022-04-279.179.328.779.301.09%2.64%-13.39%1,195,30010,831,00089%9.06-4.87%9.72-4.07%10.14-4.20%10.74-2.77%-1.37%
2022-04-269.979.999.129.20-7.54%-3.41%-16.70%2,002,70019,075,000152%9.53-7.89%10.13-6.33%10.58-4.90%11.04-3.64%-1.14%
2022-04-2510.8211.009.959.95-9.95%-3.78%-13.18%1,911,60019,767,000157%10.34-6.95%10.82-6.09%11.13-3.75%11.46-4.55%-0.92%
2022-04-2211.3011.3011.0011.05-1.87%-0.57%-7.97%841,1009,347,00064%11.11-3.52%11.52-1.61%11.56-0.52%12.01-1.10%-0.40%
2022-04-2111.9311.9311.2211.26-4.82%-2.24%-7.26%952,80010,974,00066%11.52-3.07%11.71-0.17%11.62-0.49%12.14-0.40%-0.29%
2022-04-2011.6812.0211.6111.831.11%-0.45%-2.95%957,00011,372,00065%11.881.26%11.731.38%11.68-0.20%12.19-0.19%-0.29%
2022-04-1911.5411.9211.5211.700.78%-0.30%-4.20%703,1008,251,00047%11.741.58%11.57-0.20%11.70-0.66%12.210.01%-0.29%
2022-04-1811.5011.6911.2511.611.75%0.50%-4.93%844,3009,753,00054%11.550.49%11.59-1.20%11.78-3.85%12.21-0.33%-0.34%
2022-04-1511.9511.9511.3011.41-3.79%-0.75%-6.87%1,352,60015,549,00086%11.50-3.39%11.73-1.82%12.25-1.42%12.25-0.60%-0.30%
2022-04-1411.9212.0011.8011.86-0.34%-0.33%-3.78%544,0006,473,00037%11.90-0.21%11.95-4.04%12.430.06%12.33-0.15%-0.15%
2022-04-1312.0112.1811.7111.90-1.00%-0.20%-3.60%1,233,00014,702,00082%11.92-0.55%12.45-0.84%12.42-0.35%12.34-0.48%-0.12%
2022-04-1212.3512.3611.8012.02-2.99%0.25%-3.09%1,602,60019,215,000101%11.99-7.08%12.56-0.37%12.46-0.10%12.40-1.38%-0.13%
2022-04-1112.8613.7512.3112.39-4.40%-3.98%-1.49%3,111,10040,146,000191%12.903.36%12.612.20%12.481.81%12.580.66%0.06%
2022-04-0812.2512.9612.1212.965.88%3.80%3.73%2,210,30027,595,000155%12.492.30%12.341.75%12.250.75%12.49-0.05%-0.10%
2022-04-0712.2712.3212.1012.240.00%0.29%-2.08%1,637,30019,981,000124%12.20-0.13%12.120.10%12.16-0.19%12.50-0.41%-0.13%
2022-04-0612.1112.3512.0012.242.00%0.16%-2.48%1,012,00012,367,00081%12.222.41%12.11-0.03%12.19-0.96%12.55-0.21%-0.13%
2022-04-0112.1512.1511.7612.000.00%0.56%-4.59%1,206,30014,395,00096%11.93-2.52%12.11-1.47%12.30-3.13%12.58-0.46%-0.21%