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:
远东传动( 002406.SZ 深证)
板块 :汽车制造   火炬计划   
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
2021-04-146.326.476.296.462.22%0.70%1.59%5,437,50034,882,000148%6.420.42%6.400.28%6.390.14%6.360.32%-0.04%
2021-04-136.456.466.326.32-0.94%-1.06%-0.30%4,755,30030,376,000139%6.39-0.06%6.380.13%6.380.09%6.340.24%-0.09%
2021-04-126.386.456.346.380.00%-0.19%0.89%4,069,10026,009,000122%6.390.60%6.370.09%6.370.28%6.320.14%-0.13%
2021-04-096.336.386.316.380.79%0.41%1.03%3,058,20019,433,00093%6.35-0.20%6.37-0.05%6.350.13%6.320.08%-0.13%
2021-04-086.396.426.326.33-1.56%-0.58%0.32%3,297,80020,996,000100%6.37-0.20%6.370.33%6.350.35%6.31-0.03%-0.11%
2021-04-076.396.436.356.430.63%0.78%1.87%2,977,80018,999,00090%6.380.24%6.350.35%6.320.46%6.31-0.14%-0.08%
2021-04-066.276.426.256.391.91%0.39%1.09%4,608,20029,330,000132%6.371.34%6.330.70%6.300.42%6.32-0.19%-0.04%
2021-04-026.306.346.256.27-0.63%-0.18%-0.99%2,353,70014,783,00067%6.28-0.22%6.280.32%6.27-0.11%6.33-0.39%-0.03%
2021-04-016.326.346.266.31-0.16%0.24%-0.75%2,088,80013,150,00054%6.300.27%6.260.02%6.28-0.06%6.36-0.17%0.02%
2021-03-316.196.356.166.321.77%0.67%-0.77%4,321,00027,126,000105%6.281.00%6.26-0.16%6.28-0.33%6.37-0.24%0.02%
2021-03-306.266.266.206.21-0.80%-0.10%-2.73%2,720,40016,911,00067%6.22-0.96%6.27-0.40%6.30-0.68%6.38-0.22%0.05%
2021-03-296.336.346.226.26-1.26%-0.25%-2.16%4,088,30025,659,00095%6.28-0.54%6.30-0.58%6.34-0.64%6.40-0.09%0.08%
2021-03-266.336.346.276.340.63%0.48%-1.00%3,537,00022,318,00083%6.310.02%6.33-0.71%6.39-0.58%6.400.13%0.09%
2021-03-256.306.366.276.30-0.79%-0.14%-1.50%3,082,70019,449,00070%6.31-1.18%6.38-0.73%6.42-0.25%6.400.22%0.08%
2021-03-246.396.466.326.35-0.78%-0.53%-0.50%3,369,10021,507,00076%6.38-0.59%6.43-0.42%6.44-0.12%6.380.27%0.04%
2021-03-236.496.536.366.40-1.54%-0.34%0.55%4,729,10030,372,000105%6.42-0.63%6.45-0.05%6.450.06%6.370.27%0.00%
2021-03-226.456.516.436.500.93%0.57%2.39%4,285,40027,695,00092%6.46-0.12%6.460.11%6.440.33%6.35-0.06%-0.04%
2021-03-196.416.546.386.440.16%-0.48%1.39%6,039,20039,077,000127%6.470.65%6.450.41%6.420.80%6.350.13%-0.03%
2021-03-186.436.476.396.430.00%0.02%1.36%4,180,30026,876,00091%6.43-0.08%6.420.47%6.370.76%6.34-0.17%-0.03%
2021-03-176.466.486.406.43-0.46%-0.06%1.18%3,341,30021,498,00068%6.430.37%6.390.88%6.320.61%6.360.00%0.04%
2021-03-166.306.466.306.462.22%0.78%1.65%5,414,10034,706,000104%6.411.20%6.341.31%6.280.45%6.360.10%0.10%
2021-03-156.356.396.286.32-0.32%-0.22%-0.46%3,780,80023,946,00072%6.331.26%6.260.60%6.26-0.57%6.350.03%0.14%
2021-03-126.246.356.166.341.93%1.36%-0.11%4,728,50029,575,00088%6.261.18%6.22-0.31%6.29-0.48%6.350.02%0.17%
2021-03-116.146.236.126.221.30%0.61%-1.99%4,071,70025,173,00075%6.18-0.48%6.24-1.45%6.32-0.89%6.35-0.14%0.20%
2021-03-106.306.306.136.14-1.92%-1.16%-3.38%4,459,60027,705,00083%6.21-1.16%6.33-0.92%6.38-0.45%6.36-0.20%0.27%
2021-03-096.416.426.166.26-2.64%-0.40%-1.70%6,808,00042,790,000126%6.29-2.98%6.39-1.13%6.41-0.31%6.37-0.11%0.33%
2021-03-086.496.536.406.43-0.31%-0.74%0.86%5,446,90035,284,000107%6.480.59%6.460.42%6.430.44%6.380.06%0.36%
2021-03-056.386.476.366.450.62%0.16%1.24%3,978,30025,619,00073%6.44-0.33%6.430.36%6.400.52%6.370.14%0.44%
2021-03-046.416.536.386.41-0.47%-0.79%0.75%7,362,90047,571,000130%6.460.99%6.410.77%6.370.63%6.360.46%0.48%
2021-03-036.336.466.306.440.00%0.66%1.69%6,268,90040,109,000111%6.400.66%6.360.92%6.330.16%6.330.64%0.45%