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:
ST八菱( 002592.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
2020-09-304.834.834.734.75-0.84%-0.31%-3.69%1,331,0006,342,00056%4.770.30%4.76-0.40%4.80-1.05%4.93-0.57%-0.30%
2020-09-294.764.844.684.791.27%0.82%-3.43%1,753,2008,330,00067%4.75-0.42%4.78-0.87%4.85-1.46%4.96-0.66%-0.24%
2020-09-284.794.834.724.73-0.84%-0.86%-5.27%1,468,7007,007,00047%4.77-0.96%4.82-1.47%4.92-0.53%4.990.08%-0.14%
2020-09-254.924.924.774.77-1.24%-0.98%-4.39%1,823,8008,785,00056%4.82-1.01%4.90-1.51%4.95-0.60%4.990.40%-0.14%
2020-09-244.944.954.824.83-2.82%-0.74%-2.80%2,018,3009,821,00060%4.87-2.25%4.97-0.56%4.98-0.64%4.970.18%-0.18%
2020-09-235.025.064.944.97-1.39%-0.16%0.20%2,447,40012,184,00066%4.98-0.78%5.00-0.10%5.01-0.36%4.96-0.16%-0.16%
2020-09-224.945.214.875.041.41%0.46%1.45%4,136,70020,753,000109%5.020.78%5.00-0.26%5.03-0.28%4.97-0.16%-0.08%
2020-09-215.015.014.964.97-0.80%-0.16%-0.12%1,649,7008,212,00043%4.98-0.38%5.02-0.50%5.040.56%4.98-0.58%-0.06%
2020-09-185.065.074.955.01-1.18%0.26%0.10%3,289,00016,436,00074%5.00-1.21%5.04-0.42%5.011.03%5.01-1.07%0.04%
2020-09-174.985.114.985.071.20%0.24%0.22%2,953,60014,940,00059%5.06-0.18%5.061.08%4.960.73%5.06-0.49%0.24%
2020-09-165.135.175.015.01-2.34%-1.12%-1.46%3,524,10017,855,00063%5.070.12%5.011.95%4.930.00%5.080.08%0.37%
2020-09-154.865.134.855.134.91%1.36%0.98%5,998,40030,357,00099%5.064.35%4.911.78%4.930.10%5.080.30%0.37%
2020-09-144.754.894.724.892.73%0.82%-3.46%3,284,80015,930,00046%4.852.95%4.83-1.23%4.92-1.52%5.070.06%0.35%
2020-09-114.724.794.624.76-0.63%1.04%-5.97%3,397,50016,006,00046%4.71-3.40%4.89-2.07%5.00-2.38%5.060.06%0.30%
2020-09-105.045.084.794.79-4.96%-1.78%-5.32%6,075,50029,628,00085%4.88-3.50%4.99-2.35%5.12-1.35%5.060.36%0.23%
2020-09-095.055.105.015.04-1.37%-0.28%-0.02%3,908,10019,752,00057%5.05-0.69%5.11-1.86%5.190.35%5.040.64%0.09%
2020-09-085.075.185.015.110.00%0.41%2.02%4,284,20021,801,00060%5.09-1.22%5.21-0.42%5.170.84%5.010.10%-0.06%
2020-09-075.185.305.105.11-3.22%-0.82%2.12%7,128,30036,725,000103%5.15-2.96%5.230.71%5.130.59%5.000.36%-0.09%
2020-09-045.155.455.125.280.38%-0.55%5.90%8,673,50046,049,000137%5.311.88%5.192.31%5.101.74%4.990.91%-0.14%
2020-09-035.055.305.015.264.16%0.94%6.46%9,061,80047,225,000154%5.213.19%5.071.70%5.012.29%4.940.82%-0.25%
2020-09-025.105.144.995.05-1.17%0.00%3.04%8,472,30042,782,000152%5.051.06%4.991.63%4.901.41%4.900.12%-0.41%
2020-09-014.905.114.845.114.93%2.26%4.39%13,556,80067,745,000256%5.003.31%4.914.56%4.831.49%4.900.10%-0.48%
2020-08-314.704.874.704.874.96%0.68%-0.41%4,058,50019,631,00088%4.844.40%4.70-0.09%4.76-0.29%4.89-0.51%-0.53%
2020-08-284.674.674.604.64-1.07%0.15%-5.60%3,240,70015,013,00065%4.630.20%4.70-1.43%4.78-1.04%4.92-0.63%-0.49%
2020-08-274.664.714.554.69-0.64%1.43%-5.18%5,314,40024,574,000107%4.62-3.10%4.77-1.89%4.83-1.59%4.95-0.98%-0.43%
2020-08-264.954.974.724.72-5.03%-1.09%-5.51%8,382,80040,003,000180%4.77-4.33%4.86-2.43%4.90-2.10%5.00-0.89%-0.35%
2020-08-254.975.044.954.970.40%-0.36%-1.39%3,262,60016,273,00080%4.990.65%4.980.06%5.01-0.56%5.04-0.16%-0.29%
2020-08-244.974.994.944.95-0.60%-0.12%-1.94%3,226,30015,990,00079%4.96-0.78%4.98-0.98%5.04-0.44%5.05-0.22%-0.28%
2020-08-214.975.024.974.980.20%-0.30%-1.56%3,282,10016,395,00077%5.000.34%5.03-0.73%5.06-0.26%5.06-0.18%-0.26%
2020-08-205.005.024.944.970.00%-0.16%-1.93%4,586,70022,832,000101%4.98-2.18%5.06-0.65%5.07-0.39%5.07-0.76%-0.27%