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:
银轮股份( 002126.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
2020-11-3011.5011.7811.2611.580.35%0.50%-0.63%26,848,000309,343,00089%11.52-0.77%11.54-1.95%11.80-0.89%11.65-0.03%-0.37%
2020-11-2711.5811.7711.4711.54-0.69%-0.61%-1.00%18,659,200216,651,00064%11.610.86%11.77-1.20%11.910.51%11.660.08%-0.36%
2020-11-2611.8611.8611.2011.62-3.33%0.94%-0.23%37,332,200429,786,000129%11.51-5.18%11.91-1.49%11.850.77%11.65-0.09%-0.40%
2020-11-2512.2812.3811.9112.02-0.08%-1.00%3.11%33,185,100402,902,000131%12.14-0.04%12.091.85%11.761.14%11.660.48%-0.47%
2020-11-2412.1212.4911.9512.03-0.08%-0.96%3.69%30,379,500368,997,000125%12.151.07%11.872.90%11.621.01%11.60-0.06%-0.58%
2020-11-2311.5812.4511.4012.043.70%0.18%3.71%47,706,700573,326,000198%12.025.30%11.542.84%11.511.77%11.61-0.39%-0.57%
2020-11-2011.0911.7511.0611.614.69%1.73%-0.38%33,574,100383,181,000144%11.414.47%11.220.15%11.310.12%11.65-1.80%-0.49%
2020-11-1911.2511.2910.6611.09-1.07%1.51%-6.55%30,731,200335,732,000122%10.93-3.63%11.20-2.20%11.29-1.46%11.87-1.67%-0.25%
2020-11-1811.3911.6611.1411.21-2.27%-1.11%-7.12%21,232,800240,688,00082%11.34-1.73%11.45-0.39%11.46-0.87%12.07-0.20%-0.08%
2020-11-1711.6311.7411.3611.47-1.46%-0.56%-5.15%16,895,200194,889,00066%11.540.20%11.500.08%11.56-1.71%12.09-0.03%-0.16%
2020-11-1611.5411.6811.2811.641.48%1.11%-3.77%18,789,900216,316,00071%11.510.64%11.49-0.85%11.76-2.39%12.100.04%-0.27%
2020-11-1311.5411.6811.2511.470.00%0.27%-5.14%15,485,100177,133,00058%11.44-0.63%11.59-2.74%12.05-2.28%12.09-0.25%-0.42%
2020-11-1211.5811.7611.3711.47-0.95%-0.36%-5.37%15,054,200173,305,00052%11.51-1.88%11.92-3.01%12.33-0.65%12.12-0.79%-0.54%
2020-11-1112.0512.1011.5511.58-4.69%-1.30%-5.21%23,765,500278,841,00081%11.73-4.82%12.29-2.75%12.410.07%12.22-0.63%-0.53%
2020-11-1012.9312.9312.0712.15-4.71%-1.44%-1.17%25,256,100311,322,00091%12.33-3.31%12.630.37%12.400.75%12.290.05%-0.55%
2020-11-0912.9113.0012.5812.750.87%0.01%3.76%26,003,600331,518,000101%12.75-0.06%12.592.04%12.311.58%12.290.34%-0.65%
2020-11-0612.7613.0412.5412.64-0.86%-0.92%3.21%37,261,700475,360,000152%12.763.40%12.342.84%12.121.54%12.250.60%-0.80%
2020-11-0511.8512.7511.7512.7510.01%3.35%4.73%42,546,500524,915,000189%12.346.08%12.003.17%11.94-0.31%12.170.08%-0.88%
2020-11-0411.6311.8911.3811.59-0.26%-0.34%-4.72%22,498,500261,655,000109%11.63-0.79%11.63-1.53%11.97-1.53%12.16-1.03%-0.87%
2020-11-0311.5512.0611.5211.622.29%-0.88%-5.45%23,372,800274,007,000117%11.721.78%11.81-2.78%12.16-0.79%12.29-1.10%-0.68%
2020-11-0211.7411.8311.3011.36-3.24%-1.37%-8.59%21,176,200243,897,000108%11.52-4.34%12.15-2.49%12.26-1.33%12.43-1.47%-0.51%
2020-10-3012.6812.8211.6211.74-7.70%-2.49%-6.91%34,696,300417,740,000185%12.04-6.51%12.46-1.53%12.42-1.32%12.61-1.49%-0.29%
2020-10-2912.7713.1612.6512.72-2.30%-1.23%-0.65%23,053,100296,883,000145%12.881.68%12.651.40%12.590.75%12.80-0.65%-0.03%
2020-10-2812.2113.1512.0213.025.85%2.80%1.03%22,269,500282,052,000144%12.673.51%12.470.89%12.49-0.38%12.89-0.82%0.12%
2020-10-2712.3512.4612.0012.30-0.57%0.52%-5.33%13,648,600167,002,00089%12.24-1.34%12.36-0.96%12.54-1.42%12.99-0.95%0.28%
2020-10-2612.3012.6112.1012.370.57%-0.26%-5.70%13,722,800170,187,00090%12.40-0.63%12.48-1.72%12.72-1.38%13.12-1.14%0.41%
2020-10-2312.6412.8012.2012.30-3.15%-1.45%-7.30%10,461,600130,575,00063%12.48-0.77%12.70-1.41%12.90-1.06%13.27-0.19%0.66%
2020-10-2212.7412.8812.3512.70-0.78%0.97%-4.47%12,367,800155,566,00069%12.58-3.00%12.89-1.42%13.04-1.58%13.290.18%0.74%
2020-10-2113.3813.4012.7812.80-4.19%-1.29%-3.54%14,686,800190,444,00084%12.97-0.70%13.07-0.77%13.25-0.89%13.270.81%0.71%
2020-10-2012.7313.4112.7313.360.00%2.31%1.49%15,031,000196,268,00086%13.06-0.80%13.17-1.58%13.37-0.71%13.160.60%0.56%