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
2020-09-306.876.946.806.901.02%0.31%0.38%3,922,10026,980,00077%6.881.16%6.800.85%6.780.07%6.870.16%-0.06%
2020-09-296.716.876.696.832.25%0.44%-0.48%4,072,90027,695,00081%6.801.34%6.740.21%6.77-0.40%6.860.09%-0.14%
2020-09-286.696.846.636.68-0.30%-0.45%-2.58%3,739,00025,087,00074%6.710.13%6.73-0.80%6.80-1.31%6.86-0.04%-0.21%
2020-09-256.796.796.646.70-0.89%-0.01%-2.33%3,083,60020,663,00060%6.70-0.93%6.78-0.96%6.89-0.65%6.860.13%-0.29%
2020-09-246.856.856.716.76-1.74%-0.06%-1.33%3,949,70026,717,00075%6.76-1.63%6.85-1.57%6.93-0.01%6.850.09%-0.35%
2020-09-236.816.926.816.881.03%0.06%0.51%3,258,20022,405,00059%6.88-0.20%6.96-0.30%6.930.25%6.85-0.04%-0.41%
2020-09-226.946.976.796.81-2.85%-1.16%-0.55%5,317,40036,635,00088%6.89-2.19%6.980.37%6.920.28%6.85-0.07%-0.44%
2020-09-216.997.146.917.010.29%-0.48%2.29%6,879,30048,458,000113%7.040.98%6.951.08%6.900.88%6.85-0.10%-0.57%
2020-09-186.917.056.896.991.30%0.20%1.90%6,854,50047,818,000106%6.981.60%6.881.15%6.841.03%6.86-0.19%-0.62%
2020-09-176.696.986.656.903.14%0.50%0.39%9,512,00065,306,000143%6.872.66%6.801.13%6.770.63%6.87-0.58%-0.64%
2020-09-166.746.756.646.69-0.74%0.03%-3.23%3,018,00020,184,00045%6.69-0.30%6.720.15%6.73-0.72%6.91-0.70%-0.57%
2020-09-156.706.766.676.74-0.15%0.48%-3.19%3,280,80022,006,00043%6.71-0.76%6.71-0.33%6.77-0.57%6.96-0.63%-0.71%
2020-09-146.746.856.686.750.00%-0.13%-3.65%4,414,80029,839,00053%6.761.18%6.74-0.77%6.81-0.92%7.01-0.81%-0.87%
2020-09-116.606.786.586.751.96%1.05%-4.43%5,385,60035,975,00058%6.68-1.20%6.79-0.98%6.88-0.91%7.06-0.48%-0.82%
2020-09-106.876.916.626.62-2.93%-2.09%-6.72%7,379,30049,892,00075%6.76-1.73%6.85-1.40%6.94-1.14%7.10-0.45%-0.80%
2020-09-096.956.996.806.82-2.99%-0.87%-4.33%8,285,50057,008,00084%6.88-0.52%6.95-0.86%7.02-0.93%7.13-0.41%-0.80%
2020-09-086.967.046.837.031.30%1.65%-1.79%7,439,80051,455,00068%6.92-1.72%7.01-1.17%7.09-0.80%7.16-1.36%-0.79%
2020-09-077.057.166.906.94-1.98%-1.38%-4.37%9,757,80068,665,00073%7.04-0.45%7.09-0.80%7.14-0.93%7.26-0.60%-0.69%
2020-09-047.067.127.017.08-1.26%0.16%-3.03%7,799,90055,138,00055%7.07-1.63%7.15-0.65%7.21-0.15%7.30-0.37%-0.62%
2020-09-037.217.277.137.17-1.10%-0.22%-2.16%8,081,00058,068,00049%7.190.03%7.20-0.69%7.220.08%7.330.11%-0.60%
2020-09-027.287.307.127.250.00%0.92%-0.96%10,656,80076,558,00055%7.18-0.53%7.250.11%7.210.07%7.32-2.09%-0.67%
2020-09-017.177.337.157.25-0.28%0.39%-3.02%10,114,80073,051,00041%7.22-1.43%7.240.26%7.21-1.53%7.48-2.20%-0.39%
2020-08-317.287.407.237.270.69%-0.78%-4.89%12,022,90088,091,00041%7.332.28%7.220.73%7.32-0.42%7.64-0.33%0.06%
2020-08-287.217.257.087.220.84%0.78%-5.85%11,390,70081,604,00036%7.160.15%7.17-2.46%7.35-0.38%7.67-0.30%0.17%
2020-08-277.127.227.087.161.13%0.10%-6.92%9,181,40065,672,00028%7.15-0.39%7.35-0.81%7.380.24%7.69-0.47%0.28%
2020-08-267.337.357.077.08-4.32%-1.41%-8.39%19,225,300138,050,00055%7.18-4.46%7.41-0.60%7.36-2.76%7.73-0.34%0.49%
2020-08-257.677.797.287.40-1.99%-1.54%-4.57%30,607,600230,035,00089%7.520.55%7.461.47%7.57-2.67%7.75-0.31%0.65%
2020-08-247.457.607.327.551.21%1.00%-2.93%18,069,700135,072,00051%7.481.26%7.35-3.32%7.78-0.35%7.780.13%0.98%
2020-08-217.287.607.167.462.90%1.06%-3.96%29,931,100220,938,00084%7.381.72%7.60-3.75%7.81-0.70%7.77-0.19%1.06%
2020-08-207.567.567.077.250.00%-0.10%-6.85%36,945,300268,123,000109%7.26-8.42%7.90-1.89%7.86-1.63%7.78-0.60%1.07%