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:
中原内配( 002448.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
2020-01-235.475.515.275.35-3.43%-0.48%-7.15%6,895,40037,073,00055%5.38-1.48%5.47-1.81%5.57-1.63%5.76-0.28%0.36%
2020-01-225.455.555.355.54-0.18%1.52%-4.12%6,072,30033,136,00045%5.46-2.13%5.58-1.52%5.66-1.75%5.78-0.17%0.46%
2020-01-215.715.715.505.55-2.80%-0.47%-4.11%7,669,30042,764,00049%5.58-2.19%5.66-1.46%5.76-0.89%5.790.05%0.72%
2020-01-205.635.735.635.710.53%0.16%-1.30%5,662,20032,279,00037%5.70-0.18%5.75-1.29%5.81-0.07%5.790.30%0.76%
2020-01-175.845.865.615.68-1.73%-0.54%-1.53%8,432,40048,154,00054%5.71-1.69%5.82-0.51%5.82-0.45%5.770.16%0.73%
2020-01-165.945.955.765.78-2.36%-0.50%0.36%8,412,70048,871,00056%5.81-1.46%5.850.22%5.840.33%5.760.38%0.70%
2020-01-155.935.995.815.92-1.66%0.42%3.19%13,480,90079,472,00091%5.900.99%5.840.00%5.830.45%5.740.51%0.68%
2020-01-145.806.195.636.024.33%3.14%5.47%21,070,800122,986,000151%5.840.86%5.840.59%5.800.57%5.710.71%0.63%
2020-01-135.755.885.745.77-1.54%-0.29%1.80%15,098,60087,373,000122%5.79-1.40%5.800.21%5.770.61%5.670.62%0.57%
2020-01-105.756.105.655.862.09%-0.15%4.03%23,885,700140,179,000208%5.872.59%5.791.33%5.731.31%5.631.28%0.54%
2020-01-095.745.855.645.740.17%0.33%3.20%16,362,70093,606,000169%5.72-0.80%5.720.92%5.660.87%5.560.76%0.43%
2020-01-085.505.975.505.733.62%-0.64%3.80%29,559,500170,464,000352%5.774.76%5.663.51%5.613.11%5.522.45%0.37%
2020-01-075.495.545.465.530.91%0.45%2.64%7,770,60042,781,000127%5.510.77%5.470.57%5.440.78%5.390.43%0.13%
2020-01-065.435.535.375.480.55%0.31%2.14%9,188,40050,197,000153%5.460.48%5.440.72%5.400.48%5.370.00%0.08%
2020-01-035.435.465.405.450.37%0.24%1.58%5,974,50032,484,00098%5.440.37%5.400.92%5.370.47%5.37-0.11%-0.09%
2020-01-025.395.455.365.431.31%0.24%1.10%8,185,60044,345,000119%5.421.65%5.350.45%5.350.49%5.370.11%-0.11%
2019-12-315.285.365.275.361.13%0.58%-0.09%4,856,10025,877,00069%5.331.08%5.330.19%5.320.04%5.370.09%-0.12%
2019-12-305.315.325.225.30-0.56%0.53%-1.12%5,376,00028,343,00069%5.27-1.72%5.32-0.30%5.32-0.13%5.360.09%-0.13%
2019-12-275.285.415.275.330.38%-0.63%-0.47%8,059,40043,233,000104%5.361.51%5.330.51%5.33-0.63%5.360.24%-0.15%
2019-12-265.275.315.255.310.19%0.49%-0.60%4,009,40021,187,00052%5.28-0.73%5.31-0.15%5.36-0.59%5.340.23%-0.18%
2019-12-255.345.375.285.30-0.75%-0.43%-0.56%4,507,20023,990,00055%5.320.19%5.32-1.23%5.39-0.06%5.330.11%-0.23%
2019-12-245.275.365.265.341.52%0.51%0.30%4,351,40023,119,00050%5.310.02%5.38-0.59%5.390.22%5.320.06%-0.26%
2019-12-235.395.415.265.26-2.59%-0.98%-1.15%6,394,40033,965,00066%5.31-2.66%5.41-0.15%5.380.21%5.320.02%-0.30%
2019-12-205.455.585.395.40-1.82%-1.04%1.50%9,731,20053,108,00091%5.460.50%5.420.88%5.370.75%5.32-1.75%-0.35%
2019-12-195.405.525.335.503.19%1.29%1.57%13,565,50073,655,00098%5.431.17%5.371.21%5.331.10%5.42-0.30%0.14%
2019-12-185.355.445.325.33-0.74%-0.69%-1.86%8,644,80046,393,00054%5.371.04%5.310.87%5.270.32%5.430.02%0.78%
2019-12-175.275.405.245.371.70%1.09%-1.10%11,051,00058,703,00071%5.311.39%5.260.88%5.260.00%5.43-0.04%0.75%
2019-12-165.245.295.195.281.15%0.78%-2.80%7,193,20037,687,00048%5.240.69%5.22-0.36%5.26-0.40%5.43-0.09%0.72%
2019-12-135.195.235.175.220.97%0.33%-3.99%5,927,80030,842,00041%5.20-0.17%5.24-0.61%5.28-3.30%5.44-0.07%0.71%
2019-12-125.285.325.165.170.00%-0.81%-4.98%9,380,00048,890,00067%5.21-1.25%5.27-0.60%5.46-0.58%5.44-0.26%0.70%