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:
万里扬( 002434.SZ 深证)
板块 :汽车制造   
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
2020-09-299.749.899.679.801.24%0.26%-6.11%8,266,10080,797,00054%9.780.70%9.80-0.76%9.93-1.49%10.44-0.42%0.23%
2020-09-289.999.999.539.68-3.59%-0.28%-7.65%11,851,800115,050,00073%9.71-2.52%9.88-1.91%10.08-2.45%10.48-0.59%0.34%
2020-09-259.9510.089.8310.041.31%0.82%-4.78%8,422,60083,876,00049%9.96-0.49%10.07-1.68%10.33-2.08%10.540.40%0.50%
2020-09-2410.2110.289.909.91-2.84%-0.97%-5.64%9,876,70098,841,00054%10.01-2.16%10.24-2.27%10.55-1.11%10.500.33%0.51%
2020-09-2310.4210.4310.1210.20-0.97%-0.27%-2.55%9,559,60097,775,00052%10.23-1.75%10.48-2.03%10.67-0.26%10.470.37%0.50%
2020-09-2210.4710.6210.2310.30-3.01%-1.06%-1.23%14,229,100148,121,00076%10.41-2.25%10.70-0.79%10.70-0.13%10.430.19%0.51%
2020-09-2110.8910.9110.5010.62-1.12%-0.28%2.04%19,599,300208,737,000107%10.65-2.23%10.780.01%10.710.33%10.410.40%0.54%
2020-09-1810.9411.2510.6410.74-1.65%-1.40%3.60%24,903,400271,266,000140%10.891.14%10.781.26%10.682.06%10.370.78%0.56%
2020-09-1710.5210.9410.4810.923.80%1.39%6.15%26,406,500284,397,000155%10.772.51%10.651.29%10.462.22%10.290.57%0.56%
2020-09-1610.5410.6410.3710.52-0.66%0.13%2.84%9,453,90099,324,00054%10.51-0.01%10.511.88%10.230.86%10.230.27%0.62%
2020-09-1510.5710.6310.3110.590.47%0.79%3.80%14,453,600151,871,00070%10.51-0.05%10.321.90%10.150.52%10.200.66%0.75%
2020-09-1410.2610.7810.2010.542.83%0.27%4.00%23,313,300245,069,000108%10.515.48%10.122.37%10.100.75%10.141.05%0.71%
2020-09-119.6010.359.5810.257.44%2.85%2.19%21,079,500210,078,00088%9.972.62%9.89-0.57%10.02-0.69%10.030.49%0.62%
2020-09-109.909.939.529.54-2.15%-1.77%-4.42%14,043,700136,398,00059%9.71-2.25%9.95-1.76%10.09-1.32%9.980.23%0.56%
2020-09-0910.0910.239.699.75-3.66%-1.87%-2.09%17,934,400178,203,00076%9.94-2.31%10.12-1.20%10.23-0.18%9.960.42%0.54%
2020-09-0810.1110.3510.0510.120.10%-0.50%2.06%15,367,600156,310,00066%10.17-0.88%10.25-0.73%10.240.78%9.920.55%0.52%
2020-09-0710.4210.4910.0810.11-2.98%-1.47%2.51%19,274,100197,766,00083%10.26-0.39%10.320.68%10.161.29%9.860.63%0.46%
2020-09-0410.2510.4410.1010.420.58%1.16%6.33%16,764,600172,684,00076%10.30-0.80%10.251.30%10.041.18%9.800.72%0.35%
2020-09-0310.2710.6010.1710.360.68%-0.23%6.47%25,186,700261,537,000120%10.382.22%10.122.12%9.921.46%9.731.21%0.25%
2020-09-029.9410.459.8210.294.04%1.29%7.03%44,374,900450,797,000221%10.163.89%9.912.97%9.782.08%9.611.50%0.10%
2020-09-019.689.929.609.890.71%1.14%4.41%24,524,500239,813,000137%9.780.84%9.621.00%9.580.72%9.470.32%-0.05%
2020-08-319.389.889.359.825.48%1.26%4.00%36,806,500356,963,000211%9.705.60%9.531.33%9.511.37%9.440.15%-0.05%
2020-08-289.359.449.069.31-0.32%1.37%-1.25%14,855,700136,433,00084%9.18-3.00%9.40-0.71%9.380.04%9.43-0.14%0.00%
2020-08-279.279.729.209.341.41%-1.35%-1.07%17,881,700169,312,000108%9.47-0.32%9.470.69%9.380.71%9.440.01%0.02%
2020-08-269.619.849.189.21-3.56%-3.03%-2.44%22,526,000213,947,000140%9.500.61%9.411.60%9.310.17%9.440.27%0.04%
2020-08-259.189.579.189.553.80%1.17%1.43%18,956,300178,952,000127%9.443.79%9.261.76%9.29-0.43%9.42-0.12%0.02%
2020-08-249.109.238.929.201.77%1.15%-2.40%8,680,30078,945,00058%9.100.53%9.10-1.83%9.33-1.47%9.43-0.40%0.07%
2020-08-219.089.188.969.04-0.22%-0.08%-4.48%9,648,60087,290,00061%9.05-0.99%9.27-1.74%9.47-0.27%9.46-0.27%0.18%
2020-08-209.229.289.029.06-3.00%-0.84%-4.53%13,293,300121,467,00087%9.14-3.70%9.43-1.79%9.50-0.51%9.49-0.36%0.25%
2020-08-199.679.729.289.340.00%-1.56%-1.93%17,469,600165,757,000117%9.49-1.06%9.600.19%9.550.33%9.520.06%0.33%