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:
汉马科技( 600375.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
2023-01-116.736.736.506.52-2.83%-1.26%0.22%4,990,50032,950,00080%6.60-0.54%6.63-0.02%6.590.46%6.51-0.09%-0.58%
2023-01-106.676.736.546.711.05%1.07%3.04%6,400,90042,493,000102%6.64-0.11%6.630.82%6.560.66%6.51-0.18%-0.68%
2023-01-096.506.736.496.641.53%-0.09%1.78%7,802,60051,859,000124%6.650.39%6.581.06%6.520.85%6.520.15%-0.73%
2023-01-066.496.796.486.541.08%-1.21%0.40%10,399,50068,843,000175%6.623.07%6.511.77%6.471.16%6.51-0.03%-0.80%
2023-01-056.456.486.366.471.25%0.73%-0.71%6,028,80038,725,000107%6.420.66%6.400.30%6.390.00%6.52-0.53%-0.88%
2023-01-046.386.436.356.39-0.31%0.14%-2.46%4,863,00031,033,00087%6.38-0.02%6.38-0.03%6.39-0.87%6.55-0.73%-0.90%
2023-01-036.306.426.286.410.94%0.44%-2.86%5,496,60035,082,00097%6.380.20%6.38-0.27%6.45-1.24%6.60-1.06%-0.95%
2022-12-306.316.506.296.350.00%-0.30%-4.80%5,390,40034,334,00091%6.37-0.36%6.40-1.45%6.53-0.65%6.67-0.91%-0.83%
2022-12-296.316.516.306.35-0.16%-0.66%-5.66%3,920,80025,062,00067%6.39-0.42%6.49-1.62%6.57-0.82%6.73-0.97%-0.73%
2022-12-286.596.626.336.36-3.93%-0.92%-6.43%7,391,70047,447,000119%6.42-3.37%6.60-1.23%6.63-1.30%6.80-1.46%-0.62%
2022-12-276.856.856.576.62-2.79%-0.35%-4.03%6,050,60040,197,00096%6.64-1.77%6.68-0.48%6.71-0.75%6.90-1.05%-0.45%
2022-12-266.576.846.576.813.65%0.69%-2.31%6,339,20042,873,00096%6.762.30%6.71-0.09%6.76-0.88%6.97-0.67%-0.32%
2022-12-236.646.706.536.57-1.35%-0.62%-6.38%4,358,50028,815,00062%6.61-1.81%6.72-1.28%6.82-1.06%7.02-0.58%-0.23%
2022-12-226.806.856.656.66-1.77%-1.08%-5.65%5,467,70036,812,00072%6.73-0.97%6.81-1.46%6.90-1.13%7.06-0.82%-0.15%
2022-12-216.896.956.736.78-2.31%-0.28%-4.74%4,714,70032,053,00058%6.80-1.24%6.91-0.99%6.98-1.05%7.12-0.80%-0.02%
2022-12-206.966.986.706.941.31%0.81%-3.26%5,361,80036,908,00058%6.88-1.60%6.98-1.01%7.05-0.98%7.17-1.17%0.14%
2022-12-197.127.206.816.85-3.39%-2.09%-5.63%6,996,00048,944,00058%7.00-0.74%7.05-0.89%7.12-0.46%7.260.08%0.58%
2022-12-167.087.106.997.09-0.70%0.60%-2.25%4,747,60033,459,00036%7.05-0.68%7.11-0.80%7.15-0.10%7.250.11%0.75%
2022-12-157.037.186.987.140.85%0.62%-1.45%6,832,90048,487,00052%7.10-0.74%7.17-0.25%7.16-0.60%7.250.12%0.74%
2022-12-147.177.397.047.08-2.34%-0.97%-2.16%9,327,10066,683,00073%7.15-1.18%7.180.08%7.20-0.65%7.240.28%0.74%
2022-12-137.197.307.107.250.83%0.22%0.47%9,306,50067,321,00074%7.230.92%7.18-0.42%7.25-1.04%7.220.22%0.71%
2022-12-127.157.287.077.190.56%0.31%-0.14%9,080,00065,088,00076%7.170.48%7.21-0.89%7.330.36%7.200.28%0.64%
2022-12-097.207.357.037.15-1.24%0.22%-0.42%10,061,50071,781,00088%7.13-2.49%7.27-1.46%7.300.10%7.180.20%0.53%
2022-12-087.307.437.217.24-0.55%-1.04%1.03%10,308,10075,409,00099%7.32-0.21%7.380.82%7.290.48%7.170.43%0.46%
2022-12-077.177.507.177.28-0.82%-0.70%2.03%16,552,700121,354,000172%7.33-1.29%7.320.63%7.260.93%7.140.83%0.39%
2022-12-067.567.797.197.34-1.34%-1.17%3.73%32,768,400243,375,000400%7.434.34%7.283.66%7.193.44%7.083.25%0.27%
2022-12-056.777.446.717.4410.06%4.52%8.57%17,989,400128,049,000329%7.124.68%7.022.54%6.952.67%6.851.78%-0.09%
2022-12-026.986.986.726.76-1.31%-0.59%0.40%4,512,90030,688,000107%6.80-1.21%6.840.40%6.770.48%6.730.03%-0.33%
2022-12-016.946.976.816.85-0.15%-0.48%1.77%6,044,10041,601,000143%6.880.64%6.821.52%6.740.87%6.730.13%-0.39%
2022-11-306.706.946.666.860.00%0.31%2.05%8,096,50055,369,000201%6.843.12%6.722.27%6.681.32%6.72-0.07%-0.41%