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:
文投控股( 600715.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
2022-05-192.202.212.132.16-3.14%-0.23%2.13%31,596,80068,417,000133%2.17-1.90%2.180.56%2.150.80%2.120.71%-0.12%
2022-05-182.132.262.132.234.21%1.04%6.19%38,135,60084,155,000173%2.213.76%2.162.08%2.131.47%2.101.55%-0.33%
2022-05-172.162.182.092.14-0.93%0.61%3.48%18,683,10039,748,00088%2.13-0.24%2.120.81%2.100.43%2.070.93%-0.71%
2022-05-162.102.182.082.163.35%1.31%5.42%33,779,70072,028,000158%2.131.67%2.101.01%2.090.82%2.051.49%-1.04%
2022-05-132.072.162.042.090.48%-0.33%3.52%27,994,00058,704,000134%2.102.04%2.080.58%2.081.02%2.020.55%-1.51%
2022-05-122.022.102.012.081.46%1.22%3.59%19,132,50039,314,00090%2.06-1.44%2.07-0.24%2.060.39%2.01-0.59%-1.85%
2022-05-112.072.112.032.05-1.44%-1.68%1.49%20,261,40042,249,00090%2.090.87%2.071.42%2.051.14%2.02-0.88%-1.99%
2022-05-102.072.092.052.080.00%0.63%2.06%16,176,40033,438,00070%2.07-0.05%2.050.79%2.031.30%2.04-1.93%-2.00%
2022-05-092.022.102.002.082.97%0.58%0.10%19,383,90040,081,00079%2.073.45%2.031.40%2.001.68%2.08-1.84%-1.94%
2022-05-061.982.031.962.020.00%1.05%-4.58%17,707,00035,404,00067%2.00-0.94%2.001.11%1.97-0.30%2.12-1.21%-1.91%
2022-05-052.012.051.972.020.50%0.10%-5.74%19,587,50039,532,00074%2.021.51%1.981.75%1.97-1.50%2.14-1.38%-1.87%
2022-04-291.942.031.922.014.15%1.11%-7.50%24,932,30049,560,00091%1.992.69%1.95-0.51%2.00-2.25%2.17-2.25%-1.79%
2022-04-281.962.001.891.93-3.98%-0.31%-13.18%22,784,50044,111,00078%1.941.10%1.96-3.31%2.05-4.17%2.22-2.37%-1.62%
2022-04-271.912.011.842.012.55%4.96%-11.73%28,463,70054,515,00093%1.92-4.77%2.02-4.85%2.14-4.73%2.28-3.15%-1.40%
2022-04-262.032.071.951.96-4.85%-2.54%-16.63%27,594,90055,504,00091%2.01-5.05%2.13-5.77%2.24-3.07%2.35-2.85%-1.11%
2022-04-252.202.212.052.06-9.65%-2.74%-14.88%34,595,90073,262,000111%2.12-7.51%2.26-5.61%2.31-3.02%2.42-1.99%-0.85%
2022-04-222.332.332.272.28-2.98%-0.44%-7.65%20,547,30047,059,00073%2.29-4.58%2.39-1.28%2.39-1.28%2.47-1.00%-0.67%
2022-04-212.472.472.332.35-3.29%-2.08%-5.77%27,541,40066,096,000100%2.40-2.36%2.420.42%2.42-1.06%2.49-1.31%-0.59%
2022-04-202.422.492.412.430.41%-1.14%-3.84%24,966,40061,375,00090%2.462.63%2.410.08%2.44-1.09%2.53-1.56%-0.43%
2022-04-192.392.422.372.421.26%1.04%-5.73%16,440,80039,378,00053%2.401.14%2.41-1.67%2.47-1.55%2.57-0.81%-0.18%
2022-04-182.412.422.312.39-1.24%0.93%-7.65%22,495,30053,266,00066%2.37-3.23%2.45-2.51%2.51-0.91%2.59-0.61%-0.07%
2022-04-152.512.512.412.42-3.97%-1.10%-7.07%28,853,80070,606,00088%2.45-3.13%2.51-1.91%2.53-1.06%2.60-0.54%0.00%
2022-04-142.532.572.492.52-0.40%-0.24%-3.74%24,588,50062,103,00080%2.53-1.41%2.560.08%2.56-1.27%2.62-0.19%0.13%
2022-04-132.642.652.532.53-4.89%-1.25%-3.55%30,891,10079,136,000103%2.56-0.74%2.56-0.31%2.59-1.86%2.62-0.27%0.19%
2022-04-122.532.662.512.667.69%3.06%1.14%40,418,800104,340,000136%2.582.46%2.57-1.65%2.64-0.68%2.63-0.19%0.22%
2022-04-112.582.582.462.47-4.63%-1.95%-6.26%24,077,30060,639,00085%2.52-2.78%2.61-3.19%2.66-0.49%2.64-0.23%0.23%
2022-04-082.632.652.552.59-2.26%-0.04%-1.93%24,258,70062,857,00088%2.59-3.86%2.70-0.22%2.67-0.08%2.64-0.19%0.24%
2022-04-072.762.772.652.65-4.33%-1.67%0.15%31,178,20084,039,000120%2.70-2.21%2.700.67%2.670.64%2.650.27%0.27%
2022-04-062.672.812.652.773.36%0.51%4.96%41,594,400114,652,000169%2.763.84%2.682.40%2.661.53%2.640.92%0.18%
2022-04-012.562.712.542.680.00%0.98%2.49%42,761,300113,508,000179%2.652.47%2.621.43%2.620.77%2.620.31%-0.04%