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:
钱江摩托( 000913.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
2020-11-3026.4126.7825.4425.62-3.61%-1.50%-5.48%4,285,100111,453,00098%26.01-2.39%26.24-2.70%26.88-0.65%27.10-0.67%-0.79%
2020-11-2726.2727.1825.8026.581.14%-0.25%-2.59%3,978,300106,004,00095%26.652.10%26.97-0.70%27.06-0.50%27.29-0.62%-0.74%
2020-11-2626.5027.0925.2226.28-2.88%0.69%-4.29%4,580,600119,548,000109%26.10-6.46%27.16-0.96%27.20-0.88%27.46-1.17%-0.69%
2020-11-2527.7628.7926.9927.06-2.42%-3.02%-2.60%5,618,100156,755,000142%27.902.38%27.420.55%27.440.35%27.78-0.11%-0.57%
2020-11-2427.0527.9026.2727.732.32%1.75%-0.30%6,948,700189,373,000181%27.250.74%27.27-0.14%27.34-0.39%27.81-1.05%-0.54%
2020-11-2327.6527.6626.7727.10-2.02%0.17%-3.58%4,165,500112,688,000108%27.05-1.94%27.31-0.85%27.45-0.77%28.11-0.97%-0.41%
2020-11-2027.0628.1027.0627.662.22%0.26%-2.54%3,290,30090,776,00082%27.590.84%27.54-0.15%27.66-0.78%28.38-0.84%-0.23%
2020-11-1928.0028.1626.8027.06-2.24%-1.10%-5.45%2,945,80080,597,00063%27.36-1.16%27.58-0.72%27.88-1.36%28.62-1.53%-0.01%
2020-11-1828.2228.3027.1127.68-0.75%-0.01%-4.77%2,776,50076,860,00055%27.68-0.09%27.78-1.11%28.26-0.34%29.07-0.60%0.41%
2020-11-1728.0128.4627.1427.89-0.39%0.66%-4.62%3,091,30085,653,00059%27.71-0.83%28.10-1.68%28.36-0.93%29.24-0.38%0.61%
2020-11-1628.4528.6727.0028.00-2.74%0.22%-4.60%3,369,40094,136,00061%27.94-2.50%28.58-0.35%28.63-0.79%29.35-0.16%0.85%
2020-11-1329.0529.2528.2228.79-1.57%0.47%-2.07%3,101,50088,873,00054%28.66-1.31%28.68-0.38%28.85-0.55%29.40-0.09%1.03%
2020-11-1228.5329.4528.2129.253.72%0.74%-0.59%4,166,900120,982,00072%29.032.67%28.78-0.22%29.01-1.62%29.430.06%1.19%
2020-11-1128.6428.8927.8128.20-1.54%-0.28%-4.11%3,620,700102,390,00058%28.28-2.17%28.85-0.99%29.49-0.77%29.410.14%1.47%
2020-11-1029.6029.9928.3828.64-2.05%-0.92%-2.48%6,355,800183,720,000101%28.91-0.71%29.13-2.48%29.72-0.35%29.370.31%1.72%
2020-11-0929.5229.8028.3229.24-1.71%0.44%-0.12%6,246,200181,846,00098%29.11-0.70%29.87-1.01%29.820.07%29.280.79%1.85%
2020-11-0631.0031.0728.1729.75-4.37%1.47%2.42%8,505,900249,380,000136%29.32-6.49%30.18-0.50%29.80-0.19%29.051.34%1.87%
2020-11-0530.6132.1030.2831.111.67%-0.77%8.54%6,406,500200,850,000110%31.354.03%30.332.97%29.861.84%28.662.64%1.87%
2020-11-0429.5830.7329.5030.602.34%1.53%9.58%4,505,200135,776,00074%30.142.47%29.460.85%29.321.12%27.931.47%1.67%
2020-11-0328.7430.7528.4229.903.46%1.66%8.65%6,146,400180,778,000100%29.411.40%29.210.45%28.990.94%27.521.96%1.53%
2020-11-0228.3129.6828.3128.900.00%-0.37%7.08%6,233,900180,825,000103%29.01-0.68%29.080.83%28.721.57%26.991.63%1.29%
2020-10-3029.2430.1028.3228.90-1.03%-1.04%8.82%4,308,500125,827,00076%29.200.49%28.841.06%28.281.96%26.561.59%1.06%
2020-10-2927.5030.1527.2129.201.53%0.47%11.69%7,259,200210,969,000131%29.062.69%28.542.71%27.743.29%26.142.84%0.82%
2020-10-2828.5029.0427.6628.76-0.79%1.62%13.13%5,930,000167,827,000108%28.300.28%27.792.32%26.852.21%25.422.64%0.42%
2020-10-2727.1028.9927.0628.996.23%2.72%17.05%7,614,900214,913,000125%28.225.50%27.164.29%26.273.63%24.771.63%0.01%
2020-10-2626.2027.4925.1027.294.36%2.01%11.97%6,167,500164,994,00098%26.750.94%26.042.34%25.352.23%24.370.99%-0.20%
2020-10-2325.8927.2725.3926.152.47%-1.33%8.35%8,641,900229,038,000140%26.505.78%25.444.55%24.803.51%24.131.32%-0.33%
2020-10-2224.0825.9723.9725.526.02%1.86%7.14%8,557,900214,409,000142%25.054.11%24.343.41%23.963.29%23.820.69%-0.49%
2020-10-2123.7324.3823.4024.071.43%0.02%1.75%4,249,500102,260,00074%24.062.70%23.531.41%23.19-0.06%23.660.02%-0.60%
2020-10-2023.5023.8122.9823.730.00%1.27%0.33%5,513,400129,190,00093%23.431.61%23.211.64%23.21-1.12%23.65-0.39%-0.68%