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:
金龙汽车( 600686.SH 上证)
板块 :汽车制造   火炬计划   
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
2022-05-195.696.295.686.024.88%0.38%6.93%38,083,300228,404,000240%6.004.12%5.822.32%5.752.04%5.632.59%0.94%
2022-05-185.725.895.605.741.95%-0.35%4.59%29,104,700167,657,000216%5.761.91%5.681.19%5.631.55%5.492.06%0.52%
2022-05-175.415.855.415.633.30%-0.39%4.71%32,647,700184,530,000285%5.650.09%5.621.43%5.551.99%5.382.63%0.12%
2022-05-165.745.865.435.450.37%-3.49%4.03%35,434,900200,113,000413%5.655.51%5.547.39%5.447.07%5.246.03%-0.35%
2022-05-134.995.434.995.439.92%1.46%9.90%8,661,00046,358,000144%5.358.36%5.164.16%5.082.65%4.941.48%-1.07%
2022-05-124.904.984.854.940.20%0.02%1.46%3,868,50019,108,00063%4.94-1.34%4.950.06%4.95-0.84%4.87-0.47%-1.29%
2022-05-114.935.104.934.930.00%-1.52%0.78%5,741,60028,740,00087%5.012.54%4.950.43%4.990.87%4.89-0.61%-1.30%
2022-05-104.844.964.814.930.61%0.98%0.16%4,157,70020,298,00061%4.88-0.97%4.93-1.58%4.950.80%4.92-1.15%-1.27%
2022-05-094.885.004.874.90-0.20%-0.61%-1.59%4,038,30019,908,00057%4.93-0.42%5.010.93%4.911.26%4.98-1.74%-1.15%
2022-05-064.945.024.904.91-3.73%-0.83%-3.10%6,676,60033,055,00088%4.95-2.27%4.961.41%4.850.56%5.07-1.46%-0.95%
2022-05-054.875.224.805.104.08%0.67%-0.82%10,813,90054,788,000141%5.075.15%4.894.09%4.820.29%5.14-1.55%-0.78%
2022-04-294.594.944.594.907.22%1.70%-6.18%7,968,30038,395,00096%4.824.29%4.700.45%4.81-1.90%5.22-1.97%-0.60%
2022-04-284.734.754.544.57-3.38%-1.08%-14.23%4,908,10022,674,00049%4.62-0.11%4.68-3.39%4.90-3.01%5.33-2.02%-0.39%
2022-04-274.564.794.494.731.94%2.27%-13.02%8,018,50037,088,00068%4.63-3.53%4.84-4.48%5.05-4.83%5.44-1.20%0.01%
2022-04-264.924.984.604.64-5.50%-3.21%-15.70%5,950,20028,528,00054%4.79-5.52%5.07-4.03%5.31-2.89%5.50-0.69%0.11%
2022-04-255.305.304.844.91-8.05%-3.23%-11.40%8,581,70043,547,00085%5.07-4.53%5.28-4.74%5.46-2.22%5.54-0.66%0.12%
2022-04-225.405.435.255.34-1.66%0.47%-4.28%6,372,40033,867,00070%5.32-3.82%5.54-1.91%5.59-0.39%5.58-0.23%0.15%
2022-04-215.625.675.415.43-4.40%-1.74%-2.90%6,381,00035,264,00076%5.53-3.59%5.65-0.23%5.61-0.73%5.59-0.02%0.15%
2022-04-205.695.845.625.680.18%-0.91%1.56%8,363,70047,937,000106%5.731.11%5.671.23%5.650.46%5.590.29%0.16%
2022-04-195.585.775.585.670.18%0.02%1.67%8,101,70045,931,000106%5.671.02%5.60-0.67%5.630.50%5.580.27%0.15%
2022-04-185.565.705.515.661.80%0.86%1.76%11,278,40063,297,000157%5.611.06%5.630.27%5.600.47%5.560.22%0.13%
2022-04-155.465.835.415.56-1.07%0.13%0.18%17,580,80097,623,000275%5.55-2.95%5.62-0.04%5.570.14%5.550.11%0.14%
2022-04-145.395.865.375.625.44%-1.78%1.37%19,010,900108,787,000398%5.727.01%5.626.08%5.563.71%5.541.97%0.20%
2022-04-135.335.415.275.33-0.19%-0.32%-1.97%2,922,00015,623,00087%5.351.60%5.30-0.13%5.36-1.09%5.44-0.18%0.05%
2022-04-125.235.355.195.341.91%1.46%-1.96%3,136,80016,509,00088%5.26-0.51%5.31-1.74%5.42-0.68%5.45-0.55%0.03%
2022-04-115.365.385.195.24-2.60%-0.95%-4.33%3,325,10017,589,00088%5.29-1.55%5.40-1.87%5.46-0.69%5.48-0.33%0.08%
2022-04-085.445.465.335.38-0.92%0.13%-2.09%2,822,60015,166,00077%5.37-2.47%5.50-0.43%5.50-0.25%5.50-0.24%0.09%
2022-04-075.575.605.435.43-2.34%-1.43%-1.42%4,074,40022,445,000116%5.51-1.18%5.530.02%5.510.05%5.510.00%0.12%
2022-04-065.495.625.465.561.09%-0.27%0.94%4,836,80026,965,000145%5.581.75%5.530.86%5.510.64%5.510.22%0.07%
2022-04-015.495.525.445.500.00%0.38%0.07%3,201,60017,541,000100%5.48-0.33%5.48-0.06%5.47-0.36%5.500.13%-0.01%