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:
鹏翎股份( 300375.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
2023-01-113.673.713.623.64-1.36%-0.90%0.11%4,512,70016,575,00093%3.67-0.19%3.68-0.08%3.680.16%3.640.11%-0.13%
2023-01-103.693.713.643.690.27%0.27%1.60%5,581,20020,537,000120%3.68-0.05%3.68-0.05%3.680.44%3.630.22%-0.17%
2023-01-093.703.723.653.680.55%-0.05%1.55%5,195,50019,131,000119%3.68-0.08%3.680.35%3.660.61%3.620.33%-0.23%
2023-01-063.713.733.653.66-0.81%-0.68%1.33%5,601,50020,643,000133%3.690.05%3.670.77%3.640.75%3.610.28%-0.33%
2023-01-053.683.723.653.690.82%0.19%2.44%6,184,50022,779,000154%3.681.07%3.641.34%3.610.81%3.600.25%-0.41%
2023-01-043.653.683.593.661.10%0.44%1.86%5,641,90020,560,000148%3.641.62%3.601.13%3.580.39%3.59-0.03%-0.48%
2023-01-033.533.633.523.622.55%0.95%0.72%4,565,10016,370,000125%3.591.64%3.560.20%3.57-0.03%3.59-0.44%-0.51%
2022-12-303.523.553.503.530.57%0.06%-2.22%3,418,80012,061,00089%3.53-0.37%3.55-0.67%3.57-0.20%3.61-0.66%-0.52%
2022-12-293.533.583.513.51-0.85%-0.88%-3.41%3,601,10012,753,00091%3.54-0.76%3.57-0.56%3.58-0.42%3.63-0.79%-0.47%
2022-12-283.653.653.533.54-2.48%-0.78%-3.36%4,524,80016,143,000107%3.57-1.52%3.59-0.03%3.59-0.55%3.66-0.60%-0.41%
2022-12-273.653.653.593.630.00%0.19%-1.49%2,501,3009,062,00059%3.620.56%3.590.03%3.61-0.33%3.69-0.30%-0.36%
2022-12-263.603.643.563.631.97%0.75%-1.79%2,866,10010,326,00064%3.601.07%3.59-0.47%3.62-0.63%3.70-0.30%-0.31%
2022-12-233.573.603.533.56-0.56%-0.14%-3.97%3,852,60013,735,00080%3.57-1.25%3.61-1.02%3.65-1.01%3.71-0.67%-0.25%
2022-12-223.643.673.563.58-1.65%-0.83%-4.07%3,903,90014,092,00077%3.61-1.18%3.65-0.92%3.68-1.00%3.73-0.53%-0.16%
2022-12-213.723.723.623.64-1.62%-0.36%-2.99%3,718,00013,580,00073%3.65-0.76%3.68-0.86%3.72-0.51%3.75-0.45%-0.09%
2022-12-203.653.733.623.701.37%0.52%-1.83%3,482,10012,818,00066%3.68-0.43%3.71-0.83%3.74-0.27%3.77-0.37%-0.03%
2022-12-193.733.793.633.65-2.41%-1.27%-3.52%5,571,70020,596,000102%3.70-1.62%3.74-0.61%3.75-0.24%3.78-0.53%0.01%
2022-12-163.793.823.733.74-1.84%-0.48%-1.66%4,275,60016,066,00077%3.76-0.42%3.770.05%3.76-0.32%3.80-0.13%0.07%
2022-12-153.753.823.713.811.60%0.95%0.05%6,277,10023,687,000108%3.770.32%3.760.37%3.77-0.32%3.81-0.26%0.05%
2022-12-143.763.793.733.750.00%-0.32%-1.78%4,610,00017,343,00076%3.760.27%3.75-0.48%3.78-0.42%3.82-0.05%0.07%
2022-12-133.743.783.723.750.54%-0.05%-1.83%4,695,70017,620,00070%3.750.35%3.77-0.69%3.80-0.47%3.820.16%0.05%
2022-12-123.773.783.713.73-1.58%-0.24%-2.20%5,687,50021,263,00080%3.74-1.74%3.79-0.94%3.82-0.73%3.810.37%-0.01%
2022-12-093.853.863.783.79-1.56%-0.39%-0.26%6,753,90025,697,00090%3.81-1.12%3.83-0.49%3.84-0.05%3.800.21%-0.11%
2022-12-083.883.883.823.85-0.26%0.05%1.53%4,380,50016,856,00057%3.850.03%3.85-0.16%3.85-0.05%3.790.13%-0.20%
2022-12-073.843.873.823.860.78%0.34%1.93%5,159,50019,849,00066%3.85-0.10%3.860.29%3.850.26%3.790.19%-0.24%
2022-12-063.893.893.823.83-1.29%-0.55%1.32%5,623,60021,654,00071%3.85-0.36%3.84-0.08%3.840.63%3.78-0.03%-0.30%
2022-12-053.863.883.843.881.04%0.39%2.62%7,177,20027,742,00087%3.871.26%3.850.55%3.811.09%3.780.08%-0.31%
2022-12-023.843.843.793.840.52%0.60%1.64%7,120,80027,177,00085%3.82-1.04%3.830.71%3.770.35%3.78-0.26%-0.35%
2022-12-013.883.913.813.82-0.52%-0.96%0.84%8,051,20031,053,00095%3.861.26%3.801.58%3.760.45%3.79-0.11%-0.31%
2022-11-303.753.853.733.840.00%0.81%1.27%10,941,20041,678,000128%3.812.17%3.740.73%3.740.43%3.79-0.21%-0.29%