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:
襄阳轴承( 000678.SZ 深证)
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
2019-12-067.027.096.957.02-0.57%0.21%0.26%1,013,3007,098,00093%7.01-0.85%7.05-0.03%7.030.17%7.00-0.01%0.23%
2019-12-057.087.157.007.06-0.28%-0.07%0.81%1,067,8007,544,00085%7.07-0.27%7.050.41%7.020.37%7.000.34%0.31%
2019-12-046.987.206.977.080.14%-0.06%1.45%1,048,2007,425,00086%7.080.71%7.030.66%6.990.22%6.980.33%0.24%
2019-12-036.887.186.847.072.76%0.51%1.64%2,198,90015,467,000185%7.032.28%6.981.32%6.980.46%6.960.38%0.18%
2019-12-026.866.916.836.880.29%0.04%-0.72%557,4003,833,00053%6.880.41%6.89-0.86%6.94-0.39%6.930.09%0.11%
2019-11-296.926.926.826.86-1.01%0.16%-0.92%481,5003,298,00046%6.85-0.98%6.95-0.32%6.97-0.32%6.920.06%0.08%
2019-11-286.967.006.886.93-1.14%0.19%0.14%823,0005,693,00079%6.92-1.30%6.97-0.41%6.990.32%6.920.19%0.04%
2019-11-277.007.056.957.010.14%0.03%1.49%1,207,8008,464,000117%7.010.56%7.00-0.04%6.970.43%6.910.31%0.00%
2019-11-267.037.036.907.00-0.43%0.44%1.66%1,141,4007,954,000118%6.97-0.68%7.000.58%6.940.30%6.890.31%-0.06%
2019-11-257.057.076.967.03-0.28%0.19%2.40%1,307,5009,175,000140%7.020.13%6.960.75%6.920.57%6.870.32%-0.15%
2019-11-226.797.096.787.053.98%0.60%3.02%2,799,40019,618,000309%7.014.38%6.912.61%6.882.05%6.840.75%-0.21%
2019-11-216.706.786.686.780.74%0.98%-0.18%805,3005,407,000104%6.71-0.36%6.73-0.27%6.74-0.22%6.79-0.34%-0.29%
2019-11-206.770.000.006.73-0.59%-0.12%-1.25%676,6004,559,00083%6.74-0.30%6.75-0.12%6.76-0.09%6.82-0.26%-0.26%
2019-11-196.776.786.736.770.00%0.18%-0.92%527,2003,563,00064%6.76-0.07%6.76-0.07%6.76-0.04%6.83-0.35%-0.22%
2019-11-186.806.806.736.77-0.15%0.10%-1.27%500,1003,382,00055%6.760.04%6.770.00%6.77-0.35%6.86-0.22%-0.17%
2019-11-156.806.806.726.780.15%0.30%-1.34%524,7003,547,00055%6.76-0.15%6.77-0.06%6.79-0.48%6.87-0.28%-0.13%
2019-11-146.746.816.736.770.30%0.00%-1.76%904,6006,124,00085%6.770.10%6.77-0.54%6.82-0.41%6.89-0.25%-0.12%
2019-11-136.796.816.736.75-0.30%-0.19%-2.29%566,5003,831,00052%6.76-0.13%6.81-0.67%6.85-0.34%6.91-0.32%-0.12%
2019-11-126.836.836.726.77-1.02%-0.03%-2.31%928,7006,289,00078%6.77-1.28%6.85-0.55%6.88-0.56%6.93-0.53%-0.10%
2019-11-116.926.956.806.84-1.16%-0.29%-1.82%1,020,8007,003,00079%6.86-0.71%6.89-0.32%6.91-0.26%6.97-0.33%-0.07%
2019-11-086.936.956.876.92-0.14%0.16%-1.00%1,130,8007,813,00082%6.910.17%6.91-0.27%6.93-0.16%6.99-0.07%-0.13%
2019-11-076.936.946.876.93-0.14%0.48%-0.93%1,192,7008,226,00081%6.90-0.62%6.93-0.32%6.94-0.17%7.000.04%-0.20%
2019-11-067.017.016.916.94-1.00%0.00%-0.74%729,0005,059,00048%6.94-0.23%6.95-0.07%6.96-0.23%6.990.13%-0.25%
2019-11-056.967.016.907.010.57%0.78%0.39%1,429,0009,940,00089%6.96-0.04%6.960.00%6.97-0.51%6.980.14%-0.27%
2019-11-047.007.016.926.97-0.43%0.16%-0.04%931,4006,482,00056%6.96-0.01%6.96-0.30%7.01-0.31%6.970.14%-0.29%
2019-11-016.997.046.857.000.14%0.57%0.53%1,513,30010,532,00084%6.960.09%6.98-0.75%7.03-0.01%6.96-0.13%-0.32%
2019-10-317.027.026.906.990.00%0.52%0.26%1,131,8007,871,00062%6.95-0.90%7.03-0.45%7.030.20%6.97-0.23%-0.29%
2019-10-307.057.106.966.99-1.69%-0.38%0.03%1,539,30010,802,00082%7.02-0.95%7.060.23%7.020.34%6.99-0.17%-0.24%
2019-10-297.087.157.037.110.42%0.37%1.57%2,067,20014,645,000110%7.080.09%7.050.84%6.990.66%7.00-0.27%-0.21%
2019-10-287.067.177.007.080.00%0.03%0.87%1,855,20013,132,00094%7.081.38%6.990.91%6.950.54%7.02-0.89%-0.18%