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:
松芝股份( 002454.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
2020-09-305.665.665.565.60-0.18%-0.12%-3.60%3,082,80017,284,00039%5.61-0.07%5.61-0.95%5.71-1.06%5.810.19%0.24%
2020-09-295.575.675.535.610.72%-0.02%-3.24%3,747,60021,028,00046%5.610.04%5.66-1.51%5.77-1.38%5.800.12%0.14%
2020-09-285.775.775.535.57-2.62%-0.70%-3.82%4,552,60025,536,00056%5.61-2.50%5.75-1.61%5.85-0.70%5.790.10%0.05%
2020-09-255.855.895.685.72-1.21%-0.57%-1.12%4,913,20028,267,00062%5.75-1.37%5.84-1.17%5.890.07%5.790.36%-0.10%
2020-09-245.925.945.755.79-2.85%-0.74%0.45%7,520,70043,872,00096%5.83-1.65%5.91-0.30%5.890.60%5.760.59%-0.15%
2020-09-235.976.005.885.960.34%0.49%4.01%6,004,60035,615,00075%5.93-0.35%5.930.63%5.850.74%5.730.21%-0.27%
2020-09-225.856.075.805.940.68%-0.20%3.88%12,675,20075,445,000155%5.950.80%5.891.57%5.811.26%5.720.65%-0.34%
2020-09-215.856.055.815.900.85%-0.08%3.85%11,032,50065,152,000144%5.911.32%5.801.66%5.741.40%5.680.39%-0.54%
2020-09-185.675.955.615.853.36%0.38%3.38%13,235,60077,139,000175%5.833.28%5.712.35%5.662.11%5.660.27%-0.70%
2020-09-175.525.725.465.663.10%0.30%0.28%9,149,80051,632,000125%5.642.41%5.581.14%5.540.49%5.64-0.46%-0.70%
2020-09-165.505.585.465.49-0.54%-0.36%-3.17%5,025,50027,692,00065%5.51-0.04%5.510.44%5.52-1.06%5.67-0.84%-0.64%
2020-09-155.565.575.495.52-0.72%0.15%-3.46%4,289,80023,647,00051%5.51-0.15%5.49-0.49%5.58-0.68%5.72-0.75%-0.53%
2020-09-145.505.575.465.561.28%0.72%-3.49%4,875,20026,912,00054%5.521.40%5.52-1.43%5.61-0.80%5.76-1.42%-0.41%
2020-09-115.465.505.315.490.92%0.84%-6.06%5,236,80028,509,00045%5.44-1.96%5.60-1.18%5.66-0.89%5.84-0.19%-0.23%
2020-09-105.755.795.395.44-4.73%-2.03%-7.09%10,558,90058,629,00083%5.55-3.34%5.66-1.44%5.71-1.13%5.86-0.53%-0.20%
2020-09-095.705.835.675.71-0.87%-0.61%-2.99%8,575,60049,269,00065%5.750.28%5.75-0.26%5.77-0.81%5.89-0.56%-0.14%
2020-09-085.725.815.635.760.70%0.54%-2.69%7,396,50042,376,00048%5.73-0.57%5.76-0.57%5.82-0.84%5.92-1.27%-0.03%
2020-09-075.855.885.665.72-2.56%-0.73%-4.59%9,379,00054,040,00046%5.76-0.48%5.80-1.18%5.87-1.51%6.00-1.30%0.26%
2020-09-045.755.905.665.870.86%1.38%-3.36%8,443,90048,888,00033%5.79-0.67%5.86-1.00%5.960.34%6.070.26%0.78%
2020-09-035.925.975.765.82-2.35%-0.15%-3.93%10,465,80061,003,00036%5.83-2.15%5.92-1.60%5.94-0.08%6.060.18%1.09%
2020-09-026.026.035.875.96-0.67%0.05%-1.44%10,525,10062,703,00037%5.96-0.40%6.021.02%5.95-0.29%6.050.28%1.10%
2020-09-016.036.135.926.00-0.83%0.32%-0.50%10,918,70065,302,00038%5.98-1.32%5.960.35%5.96-1.24%6.030.40%1.11%
2020-08-315.856.195.816.054.31%-0.18%0.73%25,707,600155,801,00089%6.064.52%5.940.27%6.04-1.31%6.010.47%1.16%
2020-08-285.835.925.675.80-1.53%0.02%-2.98%18,109,700105,017,00063%5.80-1.71%5.92-2.52%6.120.26%5.980.02%1.08%
2020-08-275.916.035.795.890.51%-0.17%-1.46%18,233,500107,578,00068%5.90-1.83%6.07-1.83%6.100.16%5.980.13%1.04%
2020-08-266.126.165.855.86-5.18%-2.50%-1.83%29,120,700175,011,000117%6.01-2.53%6.190.73%6.090.38%5.970.54%0.95%
2020-08-256.276.326.016.18-3.74%0.23%4.09%54,570,300336,457,000249%6.17-2.17%6.141.09%6.071.56%5.941.57%0.84%
2020-08-245.876.425.876.429.93%1.86%9.84%54,781,000345,279,000331%6.306.36%6.084.61%5.984.19%5.853.93%0.70%
2020-08-215.606.115.595.845.23%-1.45%3.84%46,830,300277,508,000376%5.936.49%5.813.71%5.743.48%5.623.36%0.35%
2020-08-205.465.685.455.550.00%-0.27%2.00%10,581,70058,884,000116%5.57-0.13%5.600.59%5.540.51%5.440.26%0.03%