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:
赤峰黄金( 600988.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
2023-01-1119.8020.1719.4419.49-1.37%-0.94%1.79%26,816,200527,593,00086%19.670.32%19.660.79%19.510.45%19.150.42%0.38%
2023-01-1019.7519.8419.4019.76-0.30%0.76%3.63%26,963,700528,772,00091%19.61-0.35%19.510.26%19.421.05%19.070.49%0.32%
2023-01-0919.1319.9519.1019.825.71%0.72%4.45%68,220,7001,342,536,000244%19.684.31%19.461.26%19.221.53%18.981.36%0.28%
2023-01-0618.9019.1118.6818.75-1.94%-0.61%0.15%22,327,200421,214,00094%18.87-2.84%19.220.91%18.930.33%18.720.11%0.10%
2023-01-0519.4819.7519.0319.12-0.78%-1.53%2.25%44,112,100856,574,000197%19.421.18%19.041.66%18.871.35%18.700.78%0.06%
2023-01-0418.7819.3618.6619.272.50%0.41%3.85%41,811,200802,449,000202%19.193.75%18.732.14%18.621.52%18.560.95%-0.03%
2023-01-0318.0718.9318.0018.804.16%1.63%2.28%41,986,600776,729,000225%18.502.11%18.340.75%18.340.70%18.380.20%-0.17%
2022-12-3018.0718.3018.0218.050.22%-0.36%-1.61%15,243,400276,150,00094%18.120.09%18.20-0.33%18.21-0.12%18.35-0.10%-0.26%
2022-12-2918.1318.2517.9818.01-1.37%-0.50%-1.93%13,514,800244,612,00083%18.10-1.44%18.26-0.12%18.23-0.59%18.36-0.03%-0.37%
2022-12-2818.2918.5518.1818.26-0.11%-0.57%-0.59%16,855,100309,524,00096%18.360.32%18.280.34%18.34-0.63%18.37-0.41%-0.45%
2022-12-2718.3118.4318.2318.28-0.16%-0.14%-0.89%12,087,000221,255,00065%18.310.80%18.22-0.66%18.460.17%18.44-0.15%-0.43%
2022-12-2618.1218.3517.9318.310.88%0.83%-0.88%12,930,100234,806,00062%18.16-0.29%18.34-1.14%18.43-0.13%18.470.07%-0.48%
2022-12-2318.3518.4518.0518.15-2.63%-0.35%-1.67%16,660,000303,423,00070%18.21-2.17%18.560.03%18.45-0.11%18.46-0.43%-0.60%
2022-12-2218.5018.7618.3318.640.27%0.12%0.54%16,715,900311,195,00063%18.62-0.64%18.550.41%18.470.45%18.54-0.25%-0.70%
2022-12-2118.8018.9718.5218.591.42%-0.78%0.03%25,923,400485,710,00097%18.743.19%18.471.15%18.39-0.22%18.59-0.17%-0.70%
2022-12-2018.3118.3418.0018.330.33%0.95%-1.54%15,234,800276,614,00054%18.16-0.94%18.26-0.18%18.43-0.41%18.62-0.47%-0.70%
2022-12-1918.3318.5418.1918.27-0.60%-0.32%-2.33%13,352,100244,724,00044%18.330.09%18.30-1.15%18.510.23%18.71-0.67%-0.67%
2022-12-1618.0418.4418.0418.380.38%0.37%-2.40%15,911,600291,385,00047%18.310.21%18.51-0.31%18.46-0.58%18.83-1.16%-0.61%
2022-12-1518.5618.6918.1318.31-2.40%0.20%-3.89%28,895,200528,025,00072%18.27-3.27%18.570.12%18.57-0.68%19.05-0.82%-0.47%
2022-12-1418.9019.1818.6118.76-0.05%-0.70%-2.34%26,063,300492,384,00065%18.891.75%18.54-0.16%18.70-0.14%19.21-0.27%-0.33%
2022-12-1318.0018.7918.0018.773.82%1.09%-2.55%33,241,500617,218,00080%18.571.49%18.57-0.64%18.73-0.61%19.26-0.67%-0.32%
2022-12-1218.6218.7618.0118.08-2.85%-1.18%-6.76%39,701,600726,341,00093%18.30-2.71%18.69-1.36%18.84-1.47%19.39-1.12%-0.26%
2022-12-0919.1619.3218.6018.61-2.87%-1.04%-5.10%48,737,400916,491,000117%18.81-1.88%18.95-0.82%19.12-1.78%19.61-1.37%-0.16%
2022-12-0819.0519.3518.9619.16-0.05%-0.03%-3.63%21,901,900419,779,00052%19.170.67%19.11-0.71%19.47-0.67%19.88-0.29%-0.10%
2022-12-0718.9019.1918.8919.170.21%0.69%-3.86%27,663,200526,686,00060%19.04-0.45%19.25-1.73%19.60-0.37%19.94-0.12%-0.09%
2022-12-0619.0619.3718.8919.13-1.39%0.03%-4.18%37,100,900709,550,00082%19.13-1.69%19.58-1.12%19.67-0.73%19.96-0.24%-0.16%
2022-12-0519.5219.6819.2219.40-0.82%-0.27%-3.05%48,979,100952,790,000115%19.45-2.33%19.80-0.43%19.81-1.08%20.01-0.07%-0.16%
2022-12-0220.8220.9819.3019.56-3.55%-1.79%-2.32%69,991,9001,394,008,000178%19.92-0.62%19.89-0.11%20.03-1.37%20.020.27%-0.17%
2022-12-0120.0220.2819.7620.282.89%1.19%1.55%39,494,500791,518,000114%20.042.13%19.91-0.96%20.310.04%19.970.55%-0.19%
2022-11-3019.9419.9819.4319.710.00%0.44%-0.76%29,939,500587,497,00083%19.62-1.89%20.10-2.16%20.300.05%19.86-0.14%-0.26%