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:
骆驼股份( 601311.SH 上证)
板块 :汽车制造   
所属成分指数: 中证500
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
2022-05-198.809.098.779.091.56%1.47%5.54%14,157,000126,825,000117%8.960.07%8.870.86%8.800.89%8.610.68%0.15%
2022-05-188.809.058.738.952.05%-0.02%4.62%15,051,600134,743,000128%8.952.96%8.791.40%8.720.81%8.561.06%0.00%
2022-05-178.778.858.518.770.80%0.86%3.60%14,168,400123,193,000118%8.70-0.12%8.670.55%8.650.92%8.470.93%-0.21%
2022-05-168.738.828.628.700.58%-0.06%3.73%11,024,00095,966,00092%8.711.21%8.630.01%8.580.88%8.391.69%-0.46%
2022-05-138.658.668.518.650.70%0.57%4.87%9,317,10080,133,00068%8.600.40%8.631.04%8.501.01%8.251.12%-0.96%
2022-05-128.608.658.478.590.23%0.27%5.31%10,499,90089,950,00068%8.57-1.15%8.540.91%8.420.27%8.16-0.42%-1.46%
2022-05-118.388.908.318.572.51%-1.12%4.63%20,494,100177,613,000120%8.674.78%8.463.27%8.391.75%8.19-0.33%-1.75%
2022-05-108.108.398.058.362.33%1.06%1.73%11,409,50094,380,00065%8.271.30%8.19-0.74%8.250.67%8.22-1.11%-1.88%
2022-05-098.148.248.098.170.99%0.05%-1.68%7,309,20059,690,00040%8.170.48%8.25-0.05%8.191.58%8.31-0.99%-1.91%
2022-05-068.158.228.058.09-3.46%-0.46%-3.61%11,370,90092,407,00062%8.13-3.56%8.260.50%8.070.84%8.39-1.14%-1.91%
2022-05-058.378.548.258.380.60%-0.56%-1.30%11,800,50099,443,00067%8.432.52%8.222.92%8.00-1.05%8.49-0.84%-1.86%
2022-04-298.138.388.058.333.87%1.34%-2.71%14,924,100122,671,00083%8.222.11%7.981.22%8.08-1.46%8.56-1.05%-1.87%
2022-04-288.088.217.908.02-1.72%-0.37%-7.32%15,540,100125,092,00088%8.052.95%7.89-2.24%8.20-2.01%8.65-1.57%-1.85%
2022-04-277.558.227.458.166.11%4.36%-7.18%28,353,700221,704,000160%7.82-0.59%8.07-3.79%8.37-3.50%8.79-3.28%-1.77%
2022-04-268.008.117.637.69-6.22%-2.23%-15.39%29,863,200234,867,000181%7.87-7.66%8.39-5.96%8.68-5.29%9.09-3.89%-1.54%
2022-04-259.009.018.208.20-9.99%-3.72%-13.29%28,954,400246,615,000200%8.52-7.22%8.92-5.90%9.16-4.77%9.46-3.26%-1.33%
2022-04-229.409.429.059.11-3.19%-0.76%-6.81%14,719,300135,116,000105%9.18-3.47%9.48-3.07%9.62-1.83%9.78-1.69%-1.34%
2022-04-219.779.889.259.41-4.27%-1.05%-5.37%12,917,200122,847,00091%9.51-4.30%9.78-1.55%9.80-1.27%9.94-1.38%-1.38%
2022-04-2010.0610.109.759.83-1.90%-1.08%-2.51%8,390,20083,377,00061%9.94-0.77%9.930.27%9.930.08%10.08-0.97%-1.34%
2022-04-199.8410.139.8410.021.31%0.06%-1.59%8,604,90086,172,00061%10.011.83%9.900.11%9.920.74%10.18-0.64%-1.34%
2022-04-189.789.969.629.890.41%0.57%-3.49%8,523,60083,825,00059%9.83-0.17%9.89-0.22%9.84-0.39%10.25-0.91%-1.31%
2022-04-159.939.969.769.85-1.30%-0.01%-4.76%7,575,10074,621,00052%9.85-1.24%9.910.70%9.88-1.38%10.34-0.88%-1.27%
2022-04-149.9610.059.899.981.22%0.05%-4.35%9,278,90092,560,00064%9.980.71%9.84-0.27%10.02-1.34%10.43-0.76%-1.15%
2022-04-139.8810.089.789.86-0.70%-0.45%-6.22%13,366,100132,396,00092%9.911.82%9.87-1.77%10.16-1.58%10.51-1.05%-1.08%
2022-04-129.699.949.559.931.85%2.08%-6.54%17,546,600170,693,000123%9.73-2.12%10.05-2.75%10.32-1.99%10.63-1.77%-1.03%
2022-04-1110.5310.539.669.75-7.41%-1.90%-9.86%30,573,600303,862,000236%9.94-5.85%10.33-4.58%10.53-3.83%10.82-3.30%-0.91%
2022-04-0810.8710.9510.4410.53-2.95%-0.25%-5.86%17,795,800187,851,000172%10.56-3.73%10.83-2.12%10.95-2.00%11.19-2.12%-0.64%
2022-04-0711.0511.1210.8410.85-2.60%-1.05%-5.05%12,806,000140,412,000133%10.97-1.02%11.06-1.08%11.17-0.76%11.43-1.01%-0.49%
2022-04-0611.1811.2410.9811.14-1.07%0.56%-3.50%12,532,000138,829,000135%11.08-1.15%11.18-1.25%11.26-0.80%11.54-0.99%-0.46%
2022-04-0111.1511.2911.1211.260.00%0.47%-3.42%7,486,50083,900,00083%11.21-0.95%11.33-0.34%11.35-0.79%11.66-0.32%-0.46%