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:
漳州发展( 000753.SZ 深证)
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
2020-09-303.063.062.962.99-1.97%-0.76%-3.77%6,941,80020,914,00055%3.01-0.23%3.000.54%3.00-0.56%3.11-0.89%-0.20%
2020-09-292.943.082.943.053.74%0.99%-2.71%9,982,20030,147,00069%3.022.23%2.99-0.17%3.02-1.15%3.14-0.85%-0.07%
2020-09-282.942.982.932.940.00%-0.47%-7.02%5,503,10016,255,00031%2.95-0.30%2.99-1.32%3.05-1.52%3.160.00%0.07%
2020-09-253.003.012.922.94-1.67%-0.78%-7.02%6,810,80020,180,00035%2.96-1.99%3.03-1.72%3.10-0.77%3.16-0.16%0.07%
2020-09-243.093.092.982.99-3.55%-1.09%-5.59%11,944,40036,112,00058%3.02-2.48%3.08-1.91%3.12-1.17%3.17-0.19%0.11%
2020-09-233.113.123.093.100.00%0.00%-2.30%8,019,70024,862,00037%3.10-0.58%3.14-0.22%3.16-0.79%3.17-0.38%0.16%
2020-09-223.153.163.083.10-3.13%-0.58%-2.67%17,353,00054,109,00071%3.12-2.26%3.15-1.04%3.19-0.75%3.190.03%0.38%
2020-09-213.173.243.153.200.95%0.31%0.50%16,892,00053,893,00069%3.191.43%3.18-0.59%3.210.47%3.180.16%0.45%
2020-09-183.183.223.113.170.00%0.79%-0.28%16,743,40052,650,00069%3.15-1.99%3.20-0.77%3.200.09%3.180.03%0.42%
2020-09-173.223.273.153.17-2.16%-1.22%-0.25%20,922,10067,142,00092%3.21-0.90%3.230.84%3.190.35%3.180.22%0.41%
2020-09-163.203.293.163.241.25%0.06%2.18%24,779,70080,248,000117%3.240.22%3.200.88%3.18-0.09%3.170.41%0.40%
2020-09-153.103.323.103.202.89%-0.96%1.33%34,589,100111,772,000178%3.234.06%3.171.18%3.180.70%3.160.61%0.34%
2020-09-143.163.183.073.11-1.27%0.16%-0.92%20,177,30062,646,000119%3.11-1.37%3.14-1.51%3.16-0.06%3.14-0.03%0.26%
2020-09-113.033.243.033.153.28%0.06%0.32%24,762,70077,953,000159%3.150.00%3.180.16%3.160.10%3.140.26%0.26%
2020-09-103.223.283.043.05-4.69%-3.11%-2.62%24,782,00078,016,000180%3.15-2.60%3.180.09%3.160.16%3.130.32%0.22%
2020-09-093.173.343.153.200.95%-0.99%2.50%37,294,900120,534,000321%3.233.26%3.182.32%3.162.10%3.121.83%0.17%
2020-09-083.053.173.033.173.93%1.28%3.39%24,193,40075,715,000262%3.131.76%3.101.17%3.091.08%3.070.66%-0.01%
2020-09-073.083.113.033.05-0.97%-0.85%0.13%9,774,10030,065,000125%3.080.89%3.070.39%3.060.13%3.05-0.10%-0.09%
2020-09-043.053.083.023.080.33%1.02%1.02%6,262,70019,092,00079%3.05-0.81%3.060.13%3.050.16%3.05-0.07%-0.11%
2020-09-033.063.103.043.070.33%-0.13%0.62%8,970,80027,576,000115%3.071.15%3.050.16%3.050.46%3.050.10%-0.09%
2020-09-023.043.063.023.060.66%0.69%0.39%7,065,80021,472,00091%3.040.43%3.050.20%3.040.23%3.05-0.13%-0.09%
2020-09-013.053.053.013.040.00%0.46%-0.39%4,152,00012,564,00051%3.03-1.24%3.040.20%3.03-0.30%3.05-0.20%-0.08%
2020-08-313.053.093.033.04-0.33%-0.78%-0.59%8,272,00025,349,00099%3.061.36%3.040.63%3.04-0.30%3.06-0.10%-0.05%
2020-08-283.033.062.993.050.66%0.89%-0.36%7,277,90021,998,00084%3.020.33%3.02-0.53%3.05-0.20%3.06-0.10%-0.02%
2020-08-273.003.052.983.031.00%0.56%-1.11%6,810,90020,522,00079%3.01-0.03%3.03-0.85%3.05-0.20%3.06-0.20%0.01%
2020-08-263.043.062.973.00-1.96%-0.46%-2.28%11,425,50034,440,000127%3.01-1.86%3.06-0.75%3.06-0.52%3.070.03%0.06%
2020-08-253.083.103.053.06-0.65%-0.36%-0.29%8,420,10025,862,00096%3.07-0.84%3.080.20%3.07-0.16%3.07-0.10%0.06%
2020-08-243.083.123.073.080.33%-0.55%0.26%10,287,50031,856,000111%3.101.01%3.080.29%3.080.07%3.07-0.32%0.11%
2020-08-213.043.093.033.070.99%0.13%-0.39%5,430,10016,646,00051%3.070.39%3.07-0.29%3.080.03%3.080.10%0.26%
2020-08-203.083.083.023.040.00%-0.46%-1.27%7,854,70023,989,00069%3.05-0.68%3.08-0.36%3.08-0.20%3.080.07%0.27%