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
2022-05-1914.9015.1514.7415.140.73%1.16%-2.42%34,334,500513,866,00058%14.97-0.64%15.11-0.68%15.22-0.67%15.52-1.89%-1.71%
2022-05-1815.1115.2115.0015.03-1.51%-0.21%-4.95%37,887,300570,656,00057%15.06-1.47%15.21-0.82%15.33-0.52%15.81-1.45%-1.76%
2022-05-1715.3015.4515.1515.260.39%-0.17%-4.90%38,712,800591,762,00056%15.290.05%15.34-0.45%15.41-0.12%16.05-0.54%-1.82%
2022-05-1615.5715.5715.0715.20-1.94%-0.52%-5.78%46,662,100712,948,00067%15.28-1.12%15.41-0.35%15.43-0.55%16.13-0.75%-2.03%
2022-05-1315.2315.6115.2315.500.13%0.31%-4.64%44,043,700680,561,00064%15.45-0.24%15.460.08%15.51-1.05%16.26-0.88%-2.14%
2022-05-1215.4515.8715.3015.48-1.34%-0.06%-5.61%51,292,000794,484,00074%15.490.23%15.45-0.49%15.67-2.48%16.40-1.57%-2.21%
2022-05-1115.1615.8314.9115.691.88%1.53%-5.83%94,730,1001,463,868,000131%15.450.20%15.53-1.81%16.07-2.70%16.66-2.24%-2.26%
2022-05-1015.4915.7415.1515.40-3.21%-0.14%-9.64%82,783,1001,276,720,000120%15.42-2.49%15.81-4.52%16.52-1.69%17.04-2.41%-2.06%
2022-05-0916.0016.0815.5015.91-1.67%0.60%-8.90%53,180,700841,054,00082%15.82-2.31%16.56-2.93%16.80-1.23%17.46-2.43%-1.82%
2022-05-0616.5816.6015.9516.18-6.20%-0.06%-9.60%85,191,8001,379,199,000131%16.19-6.61%17.06-1.55%17.01-1.91%17.90-2.98%-1.53%
2022-05-0517.7817.7817.0517.25-6.05%-0.48%-6.50%92,193,1001,598,084,000157%17.33-3.04%17.330.19%17.34-1.37%18.45-2.39%-1.14%
2022-04-2917.0318.3617.0318.3610.01%2.70%-2.86%59,695,3001,067,206,000112%17.887.52%17.301.11%17.58-1.37%18.90-1.98%-0.80%
2022-04-2817.2617.2616.3516.69-5.28%0.38%-13.44%47,247,000785,563,00080%16.63-3.41%17.11-3.71%17.83-2.92%19.28-2.70%-0.44%
2022-04-2716.8017.6616.5117.623.04%2.36%-11.08%36,321,000625,247,00060%17.21-1.70%17.77-2.96%18.37-3.15%19.82-1.83%0.00%
2022-04-2617.8018.1216.9017.10-3.55%-2.35%-15.29%46,352,800811,717,00074%17.51-3.88%18.31-2.92%18.96-3.28%20.19-1.61%0.31%
2022-04-2518.9019.1917.7217.73-9.54%-2.68%-13.58%70,285,8001,280,484,000112%18.22-5.11%18.86-4.57%19.61-3.44%20.52-2.01%0.56%
2022-04-2218.7319.8118.2019.603.00%2.09%-6.39%48,545,600931,992,00079%19.20-1.46%19.76-3.08%20.31-1.87%20.94-0.30%0.99%
2022-04-2120.3520.4818.8819.03-6.16%-2.33%-9.38%45,932,400894,886,00070%19.48-4.87%20.39-2.53%20.69-2.15%21.000.03%1.19%
2022-04-2020.7020.9520.0520.28-5.89%-0.98%-3.40%55,694,1001,140,625,00091%20.48-3.13%20.92-0.99%21.15-1.09%20.990.51%1.24%
2022-04-1921.0221.5520.5521.550.47%1.93%3.18%48,427,6001,023,815,00085%21.14-0.38%21.13-1.14%21.380.06%20.890.83%1.23%
2022-04-1821.2821.6820.8921.453.67%1.07%3.55%44,869,000952,212,00082%21.220.83%21.37-0.51%21.37-0.25%20.711.10%1.20%
2022-04-1521.4021.8620.3020.69-3.77%-1.70%0.98%61,329,6001,290,839,000114%21.05-3.52%21.48-0.14%21.420.91%20.491.62%1.17%
2022-04-1421.5022.5521.2621.50-0.46%-1.44%6.63%59,654,8001,301,398,000116%21.821.05%21.510.43%21.231.73%20.161.66%1.14%
2022-04-1321.5021.9321.2021.602.22%0.06%8.90%59,562,6001,285,834,000117%21.592.10%21.422.08%20.872.11%19.831.24%1.11%
2022-04-1221.4721.7020.7521.13-2.76%-0.07%7.86%62,818,5001,328,219,000116%21.14-1.68%20.982.01%20.442.09%19.590.93%1.10%
2022-04-1121.0022.1520.8021.734.02%1.05%11.95%76,163,2001,637,893,000143%21.515.32%20.574.66%20.024.20%19.412.23%1.13%
2022-04-0819.0020.8919.0020.8910.01%2.31%10.02%90,285,7001,843,579,000159%20.428.23%19.655.83%19.214.70%18.991.74%1.01%
2022-04-0718.6019.1818.4518.991.66%0.66%1.76%34,442,900649,791,00062%18.872.29%18.571.41%18.35-0.20%18.660.49%0.78%
2022-04-0618.3018.8918.0018.680.54%1.28%0.59%35,376,800652,491,00059%18.440.30%18.310.64%18.39-1.72%18.570.46%0.77%
2022-04-0118.2018.7018.0818.580.00%1.04%0.51%33,395,400614,098,00055%18.391.49%18.19-0.98%18.71-1.03%18.490.54%0.76%