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:
双环传动( 002472.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
2021-01-268.708.708.388.45-2.99%-0.61%-1.60%6,496,40055,230,00066%8.50-3.38%8.73-1.50%8.80-0.63%8.590.67%1.32%
2021-01-258.818.958.678.71-1.80%-1.01%2.11%6,779,20059,653,00068%8.80-1.08%8.86-0.29%8.86-0.20%8.531.34%1.38%
2021-01-228.929.018.828.87-1.33%-0.28%5.38%5,812,40051,701,00057%8.900.19%8.890.25%8.881.32%8.421.22%1.36%
2021-01-218.819.018.738.991.58%1.26%8.10%10,886,60096,652,000106%8.88-0.15%8.86-0.09%8.761.87%8.321.32%1.28%
2021-01-208.809.028.808.850.57%-0.46%7.82%6,601,50058,695,00068%8.890.61%8.871.94%8.601.68%8.210.90%1.19%
2021-01-199.009.008.718.80-2.76%-0.42%8.17%11,708,300103,463,000123%8.84-0.64%8.702.62%8.461.88%8.141.55%1.16%
2021-01-188.509.058.459.056.47%1.75%12.97%12,532,900111,466,000139%8.895.54%8.483.63%8.303.14%8.012.22%1.08%
2021-01-158.258.678.138.503.03%0.87%8.46%14,292,900120,452,000154%8.433.51%8.182.05%8.052.54%7.841.77%0.95%
2021-01-147.848.287.818.255.10%1.34%7.13%12,998,100105,821,000149%8.143.58%8.022.31%7.851.63%7.701.38%0.80%
2021-01-138.028.057.727.85-2.48%-0.13%3.34%9,003,50070,771,000109%7.86-1.82%7.841.49%7.720.59%7.600.84%0.68%
2021-01-127.878.187.838.052.55%0.55%6.86%10,911,30087,354,000136%8.014.37%7.722.14%7.681.35%7.531.30%0.65%
2021-01-117.387.857.367.855.37%2.33%5.57%11,926,80091,496,000156%7.673.22%7.560.80%7.580.64%7.441.09%0.53%
2021-01-087.487.607.347.45-1.19%0.24%1.28%8,432,10062,670,000118%7.43-1.32%7.50-1.02%7.530.41%7.360.41%0.39%
2021-01-077.557.607.457.54-0.26%0.12%2.92%6,572,40049,496,00098%7.53-0.70%7.580.27%7.500.75%7.330.49%0.32%
2021-01-067.767.767.527.56-1.69%-0.32%3.70%4,868,60036,925,00073%7.58-0.42%7.561.14%7.440.76%7.290.52%0.23%
2021-01-057.557.737.497.691.32%0.97%6.04%7,901,10060,176,000112%7.621.36%7.471.55%7.391.26%7.250.72%0.14%
2021-01-047.297.657.287.595.27%1.01%5.42%12,656,50095,105,000177%7.514.01%7.361.90%7.292.20%7.200.95%0.00%
2020-12-317.167.337.147.21-0.28%-0.19%1.09%6,562,60047,410,00099%7.220.39%7.220.70%7.140.45%7.130.25%-0.13%
2020-12-307.177.337.087.230.00%0.47%1.63%6,461,10046,497,000103%7.20-0.62%7.171.26%7.100.04%7.110.21%-0.18%
2020-12-296.997.496.977.233.14%-0.15%1.85%8,399,90060,826,000143%7.243.22%7.081.39%7.100.35%7.100.51%-0.21%
2020-12-286.807.126.707.010.86%-0.07%-0.75%4,633,40032,501,00083%7.021.67%6.99-1.01%7.08-0.32%7.060.09%-0.30%
2020-12-256.927.056.826.95-0.43%0.72%-1.52%5,454,40037,634,00092%6.90-2.24%7.06-1.08%7.10-0.41%7.06-0.25%-0.37%
2020-12-247.217.216.906.98-2.79%-1.11%-1.34%4,945,20034,902,00081%7.06-1.64%7.14-0.21%7.130.07%7.08-0.34%-0.41%
2020-12-237.027.276.897.182.87%0.06%1.14%7,258,80052,089,000120%7.180.46%7.150.31%7.120.37%7.10-0.41%-0.39%
2020-12-227.157.276.936.98-2.10%-2.28%-2.08%9,276,90066,269,000155%7.140.11%7.130.54%7.100.72%7.13-0.29%-0.35%
2020-12-217.057.246.987.131.57%-0.07%-0.27%8,859,50063,216,000163%7.140.66%7.090.93%7.050.84%7.15-0.76%-0.37%
2020-12-187.157.266.997.020.00%-0.96%-2.55%5,130,10036,363,00095%7.091.87%7.031.21%6.99-0.19%7.20-0.30%-0.33%
2020-12-177.057.066.837.020.57%0.89%-2.85%2,985,90020,775,00055%6.96-0.30%6.94-0.20%7.00-0.98%7.23-0.22%-0.29%
2020-12-167.007.056.856.980.29%0.01%-3.62%2,584,90018,041,00047%6.981.09%6.96-0.77%7.07-1.23%7.24-0.15%-0.25%
2020-12-157.007.006.786.960.00%0.81%-4.04%4,090,00028,238,00072%6.90-1.02%7.01-1.46%7.16-1.00%7.25-0.33%-0.24%