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:
派生科技( 300176.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
2023-01-116.006.235.986.101.84%-0.44%0.88%5,096,70031,229,000194%6.132.32%6.080.75%6.070.51%6.05-0.10%0.07%
2023-01-106.046.045.975.99-0.50%0.03%-1.04%1,699,20010,174,00067%5.99-0.99%6.04-0.18%6.04-0.20%6.05-0.53%0.08%
2023-01-096.066.126.006.02-0.17%-0.46%-1.07%2,309,60013,968,00074%6.05-0.28%6.050.05%6.050.22%6.092.10%0.16%
2023-01-066.086.146.026.03-0.82%-0.58%1.17%1,977,30011,993,00048%6.070.51%6.04-0.02%6.040.25%5.960.05%-0.31%
2023-01-055.996.115.976.080.66%0.76%2.06%3,142,60018,962,00075%6.03-0.12%6.050.27%6.02-0.02%5.96-0.02%-0.37%
2023-01-046.086.106.006.04-1.15%-0.02%1.38%2,210,10013,351,00054%6.04-0.38%6.030.35%6.02-0.73%5.960.05%-0.41%
2023-01-035.956.125.956.112.17%0.76%2.60%2,106,10012,772,00051%6.061.37%6.010.03%6.07-0.67%5.960.00%-0.49%
2022-12-305.986.085.955.980.00%-0.03%0.42%2,169,20012,977,00051%5.980.02%6.01-1.31%6.113.00%5.96-0.18%-0.57%
2022-12-295.936.055.915.980.34%-0.02%0.23%2,234,20013,362,00052%5.98-0.91%6.09-0.94%5.93-0.05%5.97-0.35%-0.61%
2022-12-286.226.225.955.96-3.87%-1.26%-0.45%3,646,60022,012,00084%6.04-2.77%6.144.00%5.930.03%5.99-0.37%-0.62%
2022-12-276.266.306.166.20-0.96%-0.13%3.18%3,400,60021,112,00079%6.210.67%5.910.56%5.930.46%6.010.00%-0.64%
2022-12-265.896.335.836.264.68%1.51%4.18%7,768,60047,907,000175%6.178.84%5.881.82%5.901.30%6.010.33%-0.71%
2022-12-235.806.005.395.980.00%5.54%-0.15%12,531,60071,006,000284%5.67-5.55%5.77-4.07%5.83-3.69%5.99-2.62%-0.81%
2022-12-226.166.165.935.98-1.48%-0.32%-2.76%2,810,60016,861,00075%6.00-1.40%6.02-0.23%6.05-1.01%6.15-0.50%-0.68%
2022-12-216.056.146.006.070.17%-0.23%-1.80%2,108,90012,831,00056%6.081.67%6.03-0.50%6.11-0.70%6.18-0.45%-0.69%
2022-12-205.976.105.866.061.17%1.27%-2.40%3,185,90019,063,00078%5.98-0.94%6.06-1.82%6.16-0.52%6.21-0.74%-0.67%
2022-12-196.126.175.985.99-1.96%-0.84%-4.24%2,334,20014,102,00055%6.04-2.03%6.17-1.04%6.19-0.02%6.26-0.82%-0.63%
2022-12-166.276.346.106.11-2.55%-0.91%-3.12%2,630,30016,219,00059%6.17-1.74%6.240.26%6.19-0.29%6.31-0.58%-0.53%
2022-12-156.276.356.196.270.00%-0.08%-1.17%3,011,00018,895,00067%6.280.37%6.220.78%6.21-0.23%6.34-0.47%-0.45%
2022-12-146.146.296.146.271.62%0.29%-1.63%4,377,20027,365,00096%6.251.58%6.17-0.13%6.22-0.38%6.37-0.58%-0.37%
2022-12-136.096.236.076.171.31%0.24%-3.76%4,651,80028,634,00097%6.160.84%6.18-0.82%6.24-0.95%6.41-0.65%-0.29%
2022-12-126.196.216.066.09-1.62%-0.23%-5.63%4,049,20024,715,00084%6.10-2.18%6.23-1.22%6.30-1.47%6.45-0.72%-0.20%
2022-12-096.396.396.176.19-2.52%-0.80%-4.77%7,173,10044,757,000142%6.24-1.95%6.31-1.59%6.40-1.55%6.50-1.26%-0.09%
2022-12-086.386.436.316.35-0.78%-0.22%-3.54%3,445,70021,927,00068%6.36-0.17%6.41-1.20%6.50-0.76%6.58-0.60%0.11%
2022-12-076.446.456.326.40-0.93%0.39%-3.37%4,485,30028,595,00080%6.38-1.71%6.49-1.37%6.55-0.67%6.62-0.26%0.23%
2022-12-066.536.566.446.46-1.82%-0.40%-2.71%4,170,60027,049,00072%6.49-1.52%6.58-0.83%6.59-0.26%6.64-0.32%0.19%
2022-12-056.726.736.546.58-1.50%-0.09%-1.22%5,198,40034,239,00083%6.59-1.38%6.630.03%6.610.06%6.660.17%0.26%
2022-12-026.666.726.616.680.00%0.03%0.45%3,444,60023,003,00051%6.680.30%6.630.44%6.61-0.59%6.650.24%0.26%
2022-12-016.676.736.596.680.75%0.33%0.69%3,670,10024,435,00055%6.661.12%6.600.33%6.65-0.39%6.630.24%0.23%
2022-11-306.666.716.446.630.00%0.70%0.18%5,430,70035,755,00081%6.580.11%6.58-1.20%6.670.02%6.620.23%0.22%