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:
金杯汽车( 600609.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
2022-05-195.385.665.385.52-0.18%-0.05%2.47%23,128,600127,732,000187%5.52-1.50%5.540.25%5.510.84%5.391.11%1.09%
2022-05-185.365.815.315.534.73%-1.37%3.79%32,894,500184,439,000312%5.615.51%5.534.09%5.462.77%5.332.84%0.93%
2022-05-175.295.365.285.28-0.56%-0.64%1.91%7,570,00040,226,00093%5.31-0.11%5.310.11%5.310.55%5.180.68%0.61%
2022-05-165.325.385.285.31-0.38%-0.19%3.19%5,019,60026,706,00065%5.320.42%5.30-0.13%5.280.51%5.151.30%0.49%
2022-05-135.245.355.245.330.76%0.60%4.92%6,574,40034,834,00083%5.30-0.06%5.310.68%5.260.83%5.081.64%0.25%
2022-05-125.285.425.215.290.19%-0.21%5.84%12,630,40066,951,000153%5.30-0.40%5.280.90%5.211.34%5.001.59%-0.07%
2022-05-115.095.455.095.283.94%-0.79%7.32%19,314,300102,788,000243%5.325.57%5.233.65%5.143.46%4.922.22%-0.33%
2022-05-104.995.104.955.080.79%0.77%5.55%5,228,40026,358,00077%5.04-0.38%5.040.68%4.970.95%4.81-0.06%-0.56%
2022-05-095.115.135.015.04-0.79%-0.40%4.65%4,987,60025,235,00073%5.060.46%5.011.50%4.932.16%4.82-0.39%-0.59%
2022-05-064.955.164.885.081.20%0.85%5.07%8,789,30044,275,000127%5.041.76%4.942.32%4.822.64%4.84-0.02%-0.63%
2022-05-054.765.084.735.025.24%1.41%3.80%7,890,60039,055,000118%4.954.34%4.823.88%4.700.82%4.84-0.45%-0.61%
2022-04-294.754.804.684.772.58%0.55%-1.81%5,215,10024,743,00075%4.741.96%4.640.96%4.66-0.45%4.86-0.43%-0.54%
2022-04-284.744.744.564.65-0.64%-0.06%-4.69%3,326,50015,479,00047%4.651.75%4.60-0.97%4.68-1.16%4.88-0.47%-0.49%
2022-04-274.634.724.454.680.21%2.34%-4.53%7,907,60036,163,000111%4.57-0.63%4.65-1.46%4.74-2.31%4.90-1.17%-0.42%
2022-04-264.694.844.444.672.86%1.48%-5.85%11,965,60055,070,000174%4.60-2.93%4.71-3.28%4.85-2.94%4.96-1.51%-0.28%
2022-04-254.884.964.534.54-8.84%-4.24%-9.85%11,280,10053,479,000180%4.74-4.42%4.87-4.67%4.99-2.82%5.04-1.02%-0.14%
2022-04-224.905.034.904.98-0.40%0.40%-2.12%4,164,80020,656,00075%4.96-2.50%5.11-1.18%5.14-0.39%5.09-0.06%-0.05%
2022-04-215.195.204.995.00-4.21%-1.71%-1.79%5,321,80027,073,00094%5.09-2.98%5.17-0.37%5.16-0.19%5.09-0.33%-0.06%
2022-04-205.185.305.185.220.38%-0.44%2.19%5,980,70031,357,00095%5.241.18%5.190.82%5.170.66%5.11-0.82%0.01%
2022-04-195.195.245.135.200.00%0.35%0.97%5,309,90027,515,00064%5.180.39%5.150.35%5.140.92%5.150.21%0.39%
2022-04-185.105.215.075.202.36%0.74%1.19%7,425,90038,332,00092%5.161.57%5.130.67%5.091.11%5.140.18%0.34%
2022-04-155.115.145.035.08-0.78%-0.04%-0.97%3,519,70017,887,00045%5.08-0.80%5.100.87%5.030.12%5.130.14%0.31%
2022-04-145.105.155.095.120.99%-0.06%-0.06%3,228,50016,539,00042%5.120.55%5.060.94%5.03-0.83%5.120.24%0.32%
2022-04-135.055.174.975.070.20%-0.49%-0.80%5,507,20028,061,00071%5.102.08%5.010.36%5.07-1.73%5.110.18%0.28%
2022-04-124.855.074.805.063.90%1.38%-0.82%6,952,20034,697,00091%4.990.77%4.99-1.81%5.16-0.16%5.10-0.12%0.21%
2022-04-115.045.074.864.87-3.94%-1.68%-4.66%6,707,80033,223,00092%4.95-1.55%5.08-2.55%5.17-0.29%5.11-0.16%0.18%
2022-04-085.085.124.995.07-0.20%0.78%-0.90%6,084,20030,607,00089%5.03-2.73%5.22-0.08%5.18-0.04%5.12-0.08%0.16%
2022-04-075.165.315.075.08-3.05%-1.78%-0.78%13,241,70068,484,000209%5.17-2.10%5.220.12%5.180.52%5.120.37%0.18%
2022-04-064.915.394.905.246.94%-0.81%2.72%24,635,100130,148,000473%5.287.60%5.215.70%5.164.93%5.102.91%0.12%
2022-04-014.954.954.874.900.00%-0.20%-1.15%3,040,90014,931,00086%4.91-1.19%4.930.29%4.91-0.14%4.96-0.22%-0.22%