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:
中通客车( 000957.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
2020-09-307.187.187.047.08-0.98%-0.38%-9.46%6,197,60044,046,00033%7.11-1.11%7.23-2.18%7.45-2.33%7.82-0.09%0.62%
2020-09-297.277.297.127.15-0.69%-0.51%-8.65%9,380,20067,417,00050%7.19-2.16%7.39-2.62%7.63-2.14%7.83-0.28%0.62%
2020-09-287.667.707.157.20-5.14%-1.99%-8.27%10,563,20077,596,00060%7.35-3.24%7.59-3.02%7.80-2.49%7.85-0.17%0.62%
2020-09-257.827.857.467.59-1.94%-0.03%-3.46%12,177,40092,456,00074%7.59-3.32%7.83-2.02%8.00-0.82%7.860.03%0.61%
2020-09-248.048.047.717.74-3.61%-1.44%-1.53%9,929,50077,974,00065%7.85-2.05%7.99-1.52%8.061.18%7.860.42%0.58%
2020-09-237.968.357.848.030.63%0.16%2.59%13,854,500111,072,00094%8.02-0.52%8.110.21%7.970.53%7.830.54%0.52%
2020-09-228.008.197.977.98-1.85%-0.98%2.50%13,706,600110,463,00095%8.06-1.60%8.101.88%7.930.57%7.790.59%0.51%
2020-09-218.058.358.028.131.12%-0.73%5.05%26,408,100216,287,000196%8.191.84%7.951.82%7.881.84%7.741.52%0.45%
2020-09-187.738.177.728.044.28%-0.02%5.47%37,771,500303,767,000318%8.045.76%7.803.87%7.743.95%7.622.54%0.30%
2020-09-177.337.877.297.715.76%1.39%3.71%29,522,900224,492,000326%7.604.55%7.514.12%7.442.92%7.431.12%0.02%
2020-09-167.197.387.157.291.67%0.23%-0.84%5,869,10042,687,00079%7.271.56%7.220.59%7.23-1.40%7.35-0.16%-0.12%
2020-09-157.237.237.127.17-0.42%0.13%-2.63%3,624,00025,950,00047%7.16-0.39%7.17-0.83%7.34-0.42%7.36-0.23%-0.16%
2020-09-147.287.307.087.200.14%0.15%-2.45%4,899,00035,219,00062%7.190.28%7.23-2.07%7.37-0.54%7.38-0.26%-0.24%
2020-09-117.207.277.087.190.14%0.29%-2.84%5,311,10038,074,00065%7.17-1.75%7.39-0.62%7.41-0.20%7.40-0.34%-0.26%
2020-09-107.507.527.137.18-3.23%-1.60%-3.30%8,865,30064,694,000107%7.30-3.26%7.43-0.67%7.42-0.09%7.43-0.13%-0.20%
2020-09-097.417.687.407.42-0.67%-1.63%-0.20%12,456,70093,963,000154%7.541.77%7.481.07%7.430.54%7.440.41%-0.19%
2020-09-087.307.507.257.472.05%0.78%0.88%7,618,70056,471,00099%7.41-0.64%7.400.38%7.39-0.10%7.410.01%-0.21%
2020-09-077.397.747.287.32-0.27%-1.88%-1.13%9,162,40068,350,000119%7.462.35%7.380.34%7.400.04%7.400.03%-0.20%
2020-09-047.357.387.237.34-0.68%0.70%-0.84%5,052,80036,829,00066%7.29-0.74%7.35-0.60%7.39-0.46%7.40-0.20%-0.20%
2020-09-037.467.477.247.39-0.27%0.64%-0.36%9,969,00073,201,000122%7.34-0.90%7.40-0.65%7.43-0.19%7.42-0.28%-0.17%
2020-09-027.507.547.337.41-1.20%0.00%-0.38%6,794,00050,346,00084%7.41-0.68%7.44-0.39%7.440.28%7.44-0.63%-0.14%
2020-09-017.377.527.337.501.21%0.52%0.20%6,244,50046,588,00070%7.460.05%7.470.38%7.420.14%7.49-1.04%-0.05%
2020-08-317.527.537.407.41-1.20%-0.63%-2.04%7,563,70056,401,00071%7.46-0.55%7.440.62%7.410.00%7.56-0.43%0.13%
2020-08-287.517.557.437.500.54%0.03%-1.28%7,505,40056,274,00058%7.501.42%7.400.38%7.410.03%7.600.26%0.25%
2020-08-277.267.467.247.462.61%0.91%-1.54%9,583,80070,851,00070%7.391.21%7.37-0.24%7.41-0.36%7.58-0.01%0.23%
2020-08-267.417.427.207.27-1.89%-0.48%-4.06%7,354,30053,720,00047%7.31-1.31%7.39-0.75%7.44-1.34%7.580.25%0.29%
2020-08-257.487.537.357.41-1.07%0.11%-1.97%8,142,40060,270,00052%7.40-0.74%7.44-0.48%7.54-1.62%7.560.05%0.26%
2020-08-247.417.537.387.490.27%0.44%-0.86%7,178,80053,530,00044%7.46-0.17%7.48-1.37%7.66-0.30%7.560.07%0.29%
2020-08-217.527.557.407.470.27%0.00%-1.06%9,943,50074,273,00060%7.47-0.49%7.58-1.90%7.680.37%7.550.05%0.33%
2020-08-207.557.617.417.450.00%-0.76%-1.27%9,962,20074,783,00059%7.51-2.72%7.73-0.13%7.660.25%7.550.01%0.36%