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
2022-05-194.715.044.704.900.00%-0.22%4.14%3,832,30018,821,000125%4.91-0.57%4.890.89%4.841.17%4.711.12%0.33%
2022-05-184.715.124.654.904.26%-0.79%5.31%5,387,90026,610,000188%4.945.51%4.853.11%4.791.90%4.652.15%0.07%
2022-05-174.744.754.624.70-0.84%0.41%3.18%1,567,7007,338,00057%4.68-0.83%4.700.38%4.700.39%4.561.00%-0.32%
2022-05-164.714.784.664.740.42%0.42%5.10%1,795,0008,472,00064%4.720.36%4.68-0.19%4.680.69%4.511.28%-0.60%
2022-05-134.614.754.614.722.39%0.36%6.00%2,377,50011,182,00081%4.701.42%4.690.62%4.651.35%4.450.75%-0.97%
2022-05-124.664.734.544.610.00%-0.58%4.30%2,383,10011,050,00079%4.64-1.95%4.660.63%4.580.81%4.42-0.02%-1.25%
2022-05-114.694.844.614.61-2.95%-2.52%4.28%3,096,40014,642,000100%4.732.05%4.642.23%4.551.91%4.42-0.02%-1.43%
2022-05-104.454.774.404.755.79%2.50%7.42%4,551,60021,093,000147%4.632.55%4.532.05%4.462.55%4.42-0.52%-1.50%
2022-05-094.454.614.434.490.90%-0.64%1.01%2,488,70011,246,00082%4.521.87%4.441.69%4.351.87%4.45-1.18%-1.59%
2022-05-064.284.564.254.451.60%0.32%-1.07%4,286,10019,012,000138%4.441.39%4.372.68%4.270.97%4.50-1.30%-1.59%
2022-05-054.344.434.264.380.92%0.11%-3.88%2,369,20010,365,00081%4.382.27%4.262.14%4.23-1.42%4.56-1.49%-1.49%
2022-04-294.154.384.154.345.85%1.45%-6.18%3,303,60014,133,000107%4.284.09%4.17-0.19%4.29-1.99%4.63-1.70%-1.42%
2022-04-284.074.234.034.10-2.84%-0.24%-12.88%2,491,30010,239,00078%4.110.34%4.17-3.78%4.38-3.44%4.71-1.77%-1.31%
2022-04-274.094.233.964.222.18%3.03%-11.92%3,290,20013,476,000105%4.10-4.92%4.34-4.55%4.53-4.39%4.79-2.42%-1.15%
2022-04-264.344.474.134.13-4.62%-4.13%-15.89%3,116,90013,428,000107%4.31-5.40%4.55-4.64%4.74-3.42%4.91-2.06%-0.94%
2022-04-254.824.824.334.33-10.17%-4.92%-13.62%4,106,10018,698,000148%4.55-6.01%4.77-5.17%4.91-3.35%5.01-1.80%-0.79%
2022-04-224.934.964.764.82-2.63%-0.52%-5.58%2,324,10011,261,00092%4.85-3.27%5.03-2.20%5.08-0.72%5.11-0.80%-0.67%
2022-04-215.155.154.924.95-4.44%-1.18%-3.81%2,828,40014,167,000112%5.01-4.21%5.14-0.93%5.12-0.76%5.15-1.36%-0.64%
2022-04-205.205.335.115.18-0.58%-0.94%-0.71%2,323,20012,147,00086%5.230.12%5.191.23%5.160.29%5.22-1.16%-0.55%
2022-04-195.185.295.165.210.39%-0.25%-1.29%1,883,1009,835,00062%5.221.87%5.120.24%5.140.18%5.28-0.36%-0.42%
2022-04-185.045.214.935.192.98%1.23%-2.02%2,723,80013,964,00086%5.131.59%5.11-0.20%5.130.00%5.30-0.73%-0.40%
2022-04-155.135.164.985.04-2.14%-0.14%-5.55%2,514,70012,691,00077%5.05-2.79%5.12-0.89%5.13-0.85%5.34-0.65%-0.31%
2022-04-145.115.285.115.150.19%-0.81%-4.11%1,580,2008,205,00049%5.190.62%5.170.41%5.18-1.60%5.37-0.19%-0.21%
2022-04-135.235.245.105.14-2.84%-0.39%-4.48%2,002,70010,333,00060%5.160.00%5.15-0.58%5.26-1.77%5.38-0.33%-0.19%
2022-04-125.105.305.005.294.13%2.52%-2.02%2,883,50014,880,00084%5.160.68%5.18-2.39%5.36-0.82%5.40-0.55%-0.19%
2022-04-115.175.215.045.08-3.05%-0.88%-6.43%2,811,40014,408,00082%5.13-2.33%5.30-2.61%5.40-1.17%5.43-0.60%-0.16%
2022-04-085.395.395.185.24-2.06%-0.13%-4.06%2,814,60014,767,00086%5.25-3.30%5.45-0.78%5.46-0.62%5.46-0.51%-0.14%
2022-04-075.585.585.345.35-4.29%-1.40%-2.55%5,445,70029,547,000178%5.43-2.69%5.49-0.89%5.50-0.11%5.49-0.38%-0.09%
2022-04-065.495.645.425.592.38%0.25%1.43%5,138,20028,650,000194%5.582.24%5.540.80%5.500.77%5.510.15%-0.10%
2022-04-015.555.555.415.460.00%0.11%-0.78%2,720,20014,835,000111%5.45-1.77%5.490.37%5.46-0.22%5.50-0.16%-0.17%