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:
亚星客车( 600213.SH 上证)
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
2022-05-196.887.806.887.545.01%3.29%9.91%16,141,900117,833,000213%7.301.22%7.202.13%7.071.77%6.862.24%-0.15%
2022-05-187.067.426.987.183.01%-0.44%7.00%13,271,20095,711,000206%7.212.15%7.052.22%6.942.45%6.712.71%-0.64%
2022-05-176.677.406.646.973.41%-1.27%6.69%12,962,90091,524,000226%7.062.78%6.902.54%6.783.10%6.532.72%-1.18%
2022-05-166.907.096.716.74-1.03%-1.88%5.97%12,760,60087,647,000260%6.872.98%6.734.13%6.573.79%6.363.28%-1.57%
2022-05-136.226.816.196.8110.02%2.10%10.59%7,879,40052,553,000187%6.677.91%6.464.65%6.333.43%6.161.62%-2.01%
2022-05-126.156.306.106.190.32%0.15%2.15%2,578,20015,935,00061%6.18-1.22%6.170.49%6.120.08%6.06-1.17%-2.25%
2022-05-116.126.406.126.170.00%-1.39%0.62%4,727,40029,579,000102%6.263.18%6.141.57%6.121.01%6.13-2.81%-2.22%
2022-05-106.056.175.956.170.82%1.75%-2.20%3,991,30024,204,00074%6.06-0.02%6.05-0.51%6.060.38%6.31-3.15%-1.97%
2022-05-096.006.145.976.122.00%0.91%-6.05%3,091,10018,746,00052%6.070.98%6.080.38%6.030.72%6.51-3.51%-1.64%
2022-05-066.046.105.916.00-1.80%-0.10%-11.12%3,166,60019,018,00045%6.01-2.09%6.050.33%5.99-0.42%6.75-3.43%-1.24%
2022-05-056.036.286.026.110.66%-0.39%-12.60%4,568,00028,019,00056%6.131.93%6.031.48%6.02-2.07%6.99-2.70%-0.82%
2022-04-295.816.155.806.073.76%0.86%-15.52%6,123,80036,855,00061%6.021.30%5.95-0.54%6.14-5.23%7.19-2.67%-0.47%
2022-04-286.006.125.845.85-3.62%-1.53%-20.75%3,934,10023,372,00033%5.941.24%5.98-4.06%6.48-4.82%7.38-1.15%-0.01%
2022-04-275.806.115.646.072.02%3.44%-18.72%5,465,60032,070,00042%5.87-4.21%6.23-7.58%6.81-5.59%7.47-1.11%0.20%
2022-04-266.366.465.835.95-6.45%-2.87%-21.21%5,049,80030,935,00042%6.13-6.97%6.74-6.06%7.21-4.11%7.55-0.80%0.29%
2022-04-256.756.886.366.36-10.04%-3.42%-16.46%7,109,10046,816,00064%6.59-8.72%7.18-5.52%7.52-2.41%7.61-0.82%0.30%
2022-04-227.587.587.027.07-7.82%-2.00%-7.89%8,952,10064,584,00093%7.21-6.40%7.60-3.05%7.71-1.24%7.68-0.39%0.33%
2022-04-217.817.937.567.67-2.54%-0.48%-0.47%7,320,60056,418,00086%7.71-1.98%7.840.17%7.810.00%7.710.14%0.32%
2022-04-207.848.047.707.87-1.13%0.09%2.27%9,755,60076,708,000123%7.86-0.29%7.820.18%7.810.43%7.700.50%0.31%
2022-04-197.908.037.757.96-2.45%0.94%3.96%13,005,100102,562,000176%7.891.82%7.810.52%7.770.95%7.660.86%0.27%
2022-04-187.558.187.438.165.97%5.36%7.48%16,057,900124,375,000247%7.75-0.79%7.770.40%7.700.96%7.590.77%0.19%
2022-04-157.728.507.487.70-1.41%-1.37%2.20%18,852,100147,178,000363%7.811.05%7.743.23%7.633.32%7.531.92%0.14%
2022-04-147.207.817.107.8110.00%1.09%5.65%8,616,60066,569,000239%7.738.04%7.505.97%7.382.77%7.390.97%0.04%
2022-04-137.217.247.077.10-1.66%-0.71%-3.02%2,087,70014,929,00062%7.151.16%7.07-0.51%7.18-1.12%7.32-0.26%0.04%
2022-04-126.917.236.907.223.88%2.14%-1.63%2,969,10020,989,00082%7.070.74%7.11-1.62%7.26-0.48%7.34-0.73%0.08%
2022-04-117.127.206.896.95-3.61%-0.95%-6.00%2,677,90018,790,00068%7.02-2.73%7.23-1.97%7.30-0.84%7.39-0.49%0.22%
2022-04-087.317.427.107.21-2.30%-0.06%-2.96%3,506,40025,294,00090%7.21-2.93%7.37-0.26%7.36-0.61%7.43-0.47%0.29%
2022-04-077.567.587.337.38-1.73%-0.70%-1.14%2,946,70021,900,00075%7.43-0.18%7.390.05%7.41-0.32%7.470.05%0.40%
2022-04-067.327.587.237.513.44%0.87%0.66%5,037,10037,501,000131%7.452.32%7.390.12%7.430.19%7.460.08%0.38%
2022-04-017.407.407.207.260.00%-0.22%-2.62%3,544,20025,788,00097%7.28-1.82%7.38-1.35%7.42-0.88%7.460.01%0.32%