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:
众泰汽车( 000980.SZ 深证)
板块 :专用设备制造_h   
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
2020-01-232.612.652.512.56-2.66%-0.89%-9.28%28,918,40074,693,00090%2.58-1.60%2.63-1.87%2.68-1.94%2.82-1.64%-0.70%
2020-01-222.642.682.572.63-1.87%0.19%-8.33%32,670,00085,773,000102%2.63-0.83%2.68-1.76%2.73-2.19%2.87-1.85%-0.54%
2020-01-212.652.702.592.68-6.94%1.25%-8.31%62,270,900164,804,000187%2.65-7.19%2.72-5.55%2.79-4.81%2.92-2.83%-0.36%
2020-01-202.862.892.812.880.35%0.98%-4.26%19,541,00055,725,00066%2.85-1.04%2.88-1.13%2.93-1.41%3.01-0.50%-0.06%
2020-01-172.882.912.862.870.00%-0.42%-5.06%14,846,20042,783,00047%2.88-1.03%2.92-1.59%2.98-0.57%3.02-0.13%-0.16%
2020-01-162.922.962.872.87-1.71%-1.44%-5.19%22,965,60066,873,00069%2.91-1.09%2.96-1.50%2.99-0.89%3.03-0.03%-0.13%
2020-01-153.023.022.902.92-2.99%-0.82%-3.57%24,768,90072,908,00070%2.94-2.74%3.01-0.60%3.02-0.85%3.030.10%-0.09%
2020-01-143.033.063.003.01-1.31%-0.56%-0.50%27,608,40083,573,00078%3.03-0.69%3.03-0.36%3.05-0.39%3.030.23%-0.04%
2020-01-133.023.093.023.052.01%0.07%1.06%29,165,40088,893,00078%3.051.40%3.04-0.36%3.060.07%3.02-0.36%-0.03%
2020-01-103.083.082.972.99-2.29%-0.53%-1.29%30,072,20090,384,00072%3.01-1.80%3.05-0.81%3.060.07%3.030.00%0.07%
2020-01-093.063.103.033.060.99%-0.03%1.02%28,547,10087,370,00068%3.06-0.39%3.070.29%3.050.59%3.03-0.07%0.12%
2020-01-083.063.133.033.03-1.94%-1.40%-0.03%40,625,000124,859,00092%3.07-0.36%3.070.66%3.040.83%3.030.00%0.18%
2020-01-073.053.163.043.091.31%0.19%1.95%40,489,400124,879,00086%3.081.48%3.051.30%3.010.80%3.030.13%0.23%
2020-01-063.003.092.983.050.99%0.36%0.76%41,075,300124,812,00081%3.041.20%3.011.08%2.99-0.80%3.03-1.47%0.27%
2020-01-033.013.042.973.020.67%0.57%-1.69%32,495,10097,567,00053%3.000.77%2.970.30%3.010.00%3.070.20%0.79%
2020-01-022.953.022.923.002.39%0.67%-2.15%48,097,000143,337,00071%2.981.43%2.97-1.85%3.01-0.59%3.070.36%0.98%
2019-12-312.983.002.902.93-1.01%-0.27%-4.09%34,629,400101,725,00048%2.94-1.08%3.02-0.46%3.03-0.59%3.060.63%1.16%
2019-12-303.023.022.922.96-3.27%-0.34%-2.50%48,573,700144,273,00065%2.97-4.10%3.04-0.98%3.05-0.33%3.040.30%1.20%
2019-12-273.033.193.013.061.32%-1.19%1.09%69,720,900215,955,000101%3.103.17%3.070.59%3.06-1.80%3.030.63%1.13%
2019-12-263.043.042.973.02-0.66%0.60%0.40%38,292,200114,967,00058%3.00-2.15%3.05-0.13%3.110.42%3.010.50%1.04%
2019-12-253.073.153.003.04-1.62%-0.91%1.57%51,742,000158,758,00083%3.070.39%3.05-2.71%3.100.95%2.990.50%0.96%
2019-12-242.993.192.933.094.39%1.11%3.76%69,002,900210,904,000116%3.060.73%3.140.67%3.071.32%2.980.54%0.93%
2019-12-233.103.162.952.96-6.62%-2.44%-0.07%70,071,600212,584,000130%3.03-6.27%3.121.10%3.030.83%2.960.51%0.87%
2019-12-203.173.403.093.170.32%-2.07%7.57%126,102,300408,232,000281%3.247.51%3.085.33%3.014.27%2.953.70%0.84%
2019-12-192.863.162.823.1610.10%4.95%11.19%94,040,300283,189,000262%3.012.66%2.932.92%2.882.89%2.842.12%0.48%
2019-12-183.003.052.842.87-2.05%-2.15%3.13%87,966,800257,973,000308%2.934.75%2.843.91%2.803.02%2.782.13%0.30%
2019-12-172.662.932.652.9310.15%4.64%7.52%70,097,900196,279,000311%2.806.18%2.743.91%2.722.07%2.731.08%0.12%
2019-12-162.622.672.612.661.53%0.87%-1.34%24,634,60064,956,000129%2.640.84%2.63-1.20%2.66-0.63%2.70-0.37%0.05%
2019-12-132.602.642.592.620.77%0.19%-3.18%18,215,50047,637,00099%2.62-0.95%2.66-0.97%2.68-0.74%2.71-0.30%0.15%
2019-12-122.722.722.602.600.00%-1.52%-4.20%25,189,10066,505,000144%2.64-3.37%2.69-1.47%2.70-1.06%2.71-0.29%0.20%