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
2019-08-233.613.643.583.620.28%0.25%-1.15%11,635,10042,019,000101%3.610.42%3.62-1.09%3.66-0.19%3.66-0.33%-0.75%
2019-08-223.613.643.563.61-0.28%0.39%-1.74%12,601,10045,313,000114%3.60-1.15%3.66-0.84%3.67-0.08%3.67-0.46%-0.78%
2019-08-213.703.713.583.62-2.43%-0.49%-1.92%20,006,20072,792,000192%3.64-2.60%3.69-0.54%3.67-0.46%3.69-0.59%-0.79%
2019-08-203.713.773.693.71-1.33%-0.67%-0.08%15,709,80058,683,000174%3.740.57%3.711.39%3.690.55%3.71-0.48%-0.81%
2019-08-193.653.763.643.763.30%1.24%0.78%13,205,20049,039,000146%3.711.81%3.660.52%3.670.16%3.73-0.77%-0.86%
2019-08-163.623.693.603.640.00%-0.22%-3.19%6,991,60025,503,00080%3.651.56%3.64-0.22%3.66-0.57%3.76-0.97%-0.79%
2019-08-153.603.653.533.64-1.09%1.34%-4.13%9,762,70035,072,000108%3.59-3.10%3.65-1.33%3.68-1.18%3.80-1.66%-0.72%
2019-08-143.713.743.683.680.27%-0.73%-4.69%6,187,90022,939,00066%3.710.95%3.70-0.46%3.73-0.53%3.86-0.57%-0.58%
2019-08-133.703.703.653.67-1.61%-0.05%-5.49%6,829,50025,081,00073%3.67-0.94%3.71-0.93%3.75-1.11%3.88-0.82%-0.60%
2019-08-123.713.743.683.730.54%0.62%-4.73%9,585,70035,538,000103%3.71-1.49%3.75-1.00%3.79-1.48%3.92-0.84%-0.54%
2019-08-093.813.823.713.71-2.11%-1.41%-6.03%7,307,90027,500,00083%3.76-0.77%3.79-0.92%3.85-1.26%3.95-0.60%-0.47%
2019-08-083.793.823.773.790.26%-0.05%-4.58%6,752,20025,602,00078%3.79-0.34%3.82-1.44%3.90-1.52%3.97-0.60%-0.42%
2019-08-073.843.853.783.78-0.79%-0.66%-5.41%8,189,00031,156,00095%3.81-1.02%3.88-1.60%3.96-0.88%4.00-0.77%-0.37%
2019-08-063.923.923.763.81-4.75%-0.88%-5.39%15,130,20058,168,000176%3.84-4.52%3.94-2.81%3.99-1.72%4.03-0.98%-0.31%
2019-08-054.044.064.004.00-1.48%-0.65%-1.65%7,523,10030,290,000101%4.03-0.35%4.06-0.17%4.06-0.17%4.07-0.05%-0.24%
2019-08-024.054.074.014.06-1.22%0.50%-0.22%8,234,50033,266,000107%4.04-1.01%4.06-0.37%4.07-0.10%4.07-0.29%-0.29%
2019-08-014.044.144.024.111.23%0.71%0.71%13,150,40053,666,000174%4.080.74%4.080.22%4.070.03%4.08-0.24%-0.32%
2019-07-314.064.084.034.06-0.49%0.22%-0.76%5,065,30020,521,00069%4.05-0.93%4.07-0.05%4.07-0.29%4.09-0.82%-0.38%
2019-07-304.054.124.044.080.74%-0.22%-1.09%6,731,00027,521,00079%4.090.74%4.070.03%4.080.15%4.13-0.19%-0.34%
2019-07-294.074.094.044.05-0.49%-0.22%-2.01%5,033,50020,430,00058%4.060.03%4.07-0.42%4.080.10%4.13-0.10%-0.40%
2019-07-264.074.094.034.07-0.49%0.30%-1.62%5,805,50023,556,00061%4.06-0.69%4.090.02%4.07-0.44%4.14-0.12%-0.42%
2019-07-254.104.114.074.09-0.49%0.10%-1.26%6,597,10026,953,00070%4.09-0.49%4.090.34%4.09-0.39%4.14-0.15%-0.41%
2019-07-244.074.144.074.110.74%0.10%-0.92%8,604,40035,329,00091%4.111.16%4.07-0.34%4.11-1.11%4.15-0.14%-0.41%
2019-07-234.044.104.024.081.24%0.52%-1.78%6,812,00027,647,00071%4.060.20%4.09-0.78%4.15-0.41%4.15-0.26%-0.42%
2019-07-224.144.154.004.03-2.66%-0.52%-3.24%10,362,80041,977,000107%4.05-2.67%4.12-2.00%4.17-0.34%4.17-0.55%-0.40%
2019-07-194.144.194.134.140.49%-0.53%-1.15%7,025,10029,241,00067%4.160.19%4.20-0.12%4.180.05%4.19-0.62%-0.39%
2019-07-184.224.224.114.12-3.51%-0.82%-2.23%10,282,30042,709,00092%4.15-2.17%4.210.26%4.18-0.10%4.21-0.85%-0.35%
2019-07-174.214.354.174.271.67%0.57%0.47%16,932,80071,894,000145%4.251.46%4.201.11%4.190.67%4.25-0.45%-0.24%
2019-07-164.164.204.144.200.24%0.36%-1.62%7,402,60030,982,00062%4.191.36%4.150.10%4.16-0.07%4.27-0.72%-0.19%
2019-07-154.154.214.044.190.00%1.48%-2.56%12,180,10050,291,00086%4.13-0.36%4.15-0.43%4.16-0.83%4.30-0.37%-0.09%