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
2019-09-125.805.835.755.810.87%0.40%-0.87%4,466,70025,847,00063%5.79-0.64%5.83-0.29%5.83-0.41%5.860.12%0.35%
2019-09-115.895.915.765.76-1.87%-1.10%-1.61%5,250,10030,576,00071%5.82-0.77%5.85-0.07%5.86-0.09%5.85-0.09%0.38%
2019-09-105.895.945.815.87-0.34%0.02%0.19%5,386,40031,614,00063%5.870.43%5.85-0.24%5.86-0.56%5.860.39%0.57%
2019-09-095.885.905.815.891.20%0.79%0.93%5,786,90033,821,00064%5.840.15%5.86-0.05%5.90-0.05%5.840.53%0.63%
2019-09-065.865.905.805.82-0.51%-0.26%0.26%5,109,20029,813,00053%5.84-0.97%5.87-0.90%5.900.36%5.810.17%0.69%
2019-09-055.925.995.505.85-1.02%-0.71%0.95%9,116,20053,709,00099%5.890.60%5.920.10%5.880.44%5.800.35%0.72%
2019-09-045.885.915.825.910.00%0.90%2.34%6,763,20039,612,00078%5.86-2.17%5.910.61%5.85-0.09%5.780.33%0.72%
2019-09-035.946.145.895.91-0.34%-1.29%2.68%10,212,90061,140,000126%5.991.82%5.881.40%5.861.11%5.760.75%0.73%
2019-09-025.735.985.685.933.13%0.85%3.80%10,414,30061,231,000138%5.882.76%5.80-0.17%5.791.05%5.710.71%0.68%
2019-08-305.785.805.605.750.35%0.49%1.36%7,134,90040,827,000100%5.72-0.61%5.810.42%5.730.19%5.670.27%0.54%
2019-08-295.835.855.715.73-1.88%-0.47%1.27%8,104,60046,657,000124%5.76-1.91%5.780.93%5.720.35%5.660.41%0.45%
2019-08-285.756.055.705.842.46%-0.49%3.64%16,549,30097,125,000290%5.873.51%5.732.08%5.702.02%5.641.77%0.37%
2019-08-275.675.775.595.700.18%0.53%2.94%10,843,40061,483,000250%5.671.56%5.610.94%5.590.92%5.541.06%0.15%
2019-08-265.415.715.405.692.89%1.92%3.85%11,297,90063,073,000321%5.581.34%5.561.04%5.540.91%5.481.13%-0.02%
2019-08-235.515.545.455.530.36%0.38%2.07%2,608,00014,368,00096%5.51-0.34%5.500.13%5.490.38%5.420.39%-0.19%
2019-08-225.545.635.485.51-0.54%-0.33%2.09%3,226,90017,839,000123%5.530.91%5.500.44%5.470.61%5.400.41%-0.28%
2019-08-215.435.545.405.541.47%1.13%3.07%3,522,20019,296,000142%5.48-0.20%5.470.55%5.430.46%5.380.41%-0.36%
2019-08-205.555.575.435.46-1.62%-0.53%2.00%3,921,80021,526,000164%5.490.68%5.441.10%5.411.12%5.350.28%-0.48%
2019-08-195.345.555.305.554.52%1.80%3.97%4,134,70022,543,000167%5.452.48%5.381.51%5.351.02%5.34-0.74%-0.58%
2019-08-165.335.365.275.31-0.38%-0.19%-1.26%1,757,3009,348,00069%5.320.87%5.300.49%5.300.21%5.38-0.57%-0.49%
2019-08-155.245.335.215.330.57%1.06%-1.46%1,559,1008,223,00057%5.27-0.81%5.28-0.30%5.28-0.10%5.41-0.39%-0.47%
2019-08-145.305.365.285.300.38%-0.32%-2.39%1,395,3007,419,00051%5.321.14%5.290.27%5.29-0.06%5.43-0.44%-0.45%
2019-08-135.335.365.205.28-1.86%0.44%-3.19%2,334,90012,274,00083%5.26-1.04%5.28-0.28%5.29-0.69%5.45-0.71%-0.44%
2019-08-125.195.395.195.383.46%1.28%-2.06%2,901,60015,413,000103%5.310.99%5.300.00%5.33-1.90%5.49-0.56%-0.40%
2019-08-095.325.345.175.20-1.89%-1.14%-5.87%2,017,00010,610,00073%5.26-0.89%5.30-1.03%5.43-1.00%5.52-0.52%-0.37%
2019-08-085.305.335.275.300.57%-0.13%-4.56%1,619,9008,597,00060%5.31-0.09%5.35-2.37%5.49-0.60%5.55-0.40%-0.35%
2019-08-075.385.405.255.27-1.68%-0.79%-5.47%2,875,30015,275,000104%5.31-1.41%5.48-1.32%5.52-1.06%5.58-0.70%-0.36%
2019-08-065.465.505.305.36-4.63%-0.52%-4.52%4,642,40025,013,000172%5.39-5.49%5.55-1.86%5.58-1.59%5.61-0.80%-0.33%
2019-08-055.725.785.585.62-1.06%-1.42%-0.69%4,087,00023,301,000181%5.701.73%5.660.36%5.670.28%5.660.20%-0.30%
2019-08-025.525.695.525.680.00%1.36%0.57%3,231,30018,109,000149%5.60-0.94%5.64-0.81%5.65-0.30%5.65-0.41%-0.39%