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:
云意电气( 300304.SZ 深证)
板块 :汽车制造   本月解禁   
大小非近期解禁信息:
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
2020-09-305.255.305.205.250.77%-0.02%-5.22%14,210,90074,624,00045%5.250.19%5.24-0.19%5.26-0.92%5.54-1.51%-0.80%
2020-09-295.245.295.145.210.39%-0.59%-7.36%16,125,40084,517,00042%5.240.23%5.25-0.19%5.30-0.84%5.62-1.37%-0.73%
2020-09-285.315.325.155.19-1.89%-0.75%-8.98%17,838,10093,284,00039%5.23-0.89%5.26-1.35%5.35-1.66%5.70-0.37%-0.59%
2020-09-255.295.335.175.290.57%0.27%-7.57%19,036,900100,436,00038%5.280.19%5.33-1.00%5.44-1.77%5.720.44%-0.53%
2020-09-245.405.435.125.26-4.19%-0.11%-7.69%35,285,000185,807,00066%5.27-3.48%5.39-2.69%5.54-2.69%5.700.21%-0.66%
2020-09-235.415.535.345.492.43%0.62%-3.45%27,577,800150,459,00049%5.46-0.06%5.54-1.93%5.69-1.56%5.69-3.05%-0.65%
2020-09-225.465.625.325.36-3.42%-1.81%-8.61%32,047,500174,952,00047%5.46-3.55%5.64-2.59%5.78-1.52%5.87-2.04%-0.15%
2020-09-215.705.835.535.55-2.80%-1.94%-7.30%36,524,400206,744,00048%5.66-1.91%5.79-1.24%5.870.09%5.99-0.83%0.29%
2020-09-185.845.975.665.71-2.73%-1.04%-5.42%42,080,500242,809,00051%5.77-2.22%5.87-1.05%5.861.35%6.040.12%0.53%
2020-09-176.006.055.765.87-2.98%-0.53%-2.65%54,415,000321,115,00065%5.900.05%5.930.95%5.791.78%6.030.37%0.58%
2020-09-165.866.175.566.052.89%2.58%0.70%71,958,200424,409,00083%5.90-1.37%5.872.82%5.69-3.91%6.01-0.76%0.57%
2020-09-156.006.205.725.880.34%-1.67%-2.87%72,262,100432,104,00078%5.984.47%5.713.80%5.92-2.41%6.050.03%0.92%
2020-09-145.535.925.455.868.52%2.38%-3.17%64,472,600369,057,00064%5.727.01%5.50-7.45%6.06-1.40%6.050.20%1.15%
2020-09-115.125.485.105.404.85%0.95%-10.60%55,538,600297,088,00050%5.35-1.56%5.95-4.93%6.15-0.60%6.04-0.85%1.32%
2020-09-105.936.084.975.15-13.88%-5.23%-15.46%82,042,800445,786,00066%5.43-17.35%6.25-3.08%6.19-0.74%6.090.31%2.52%
2020-09-096.537.045.905.98-11.93%-9.05%-1.53%119,381,300784,907,000115%6.581.11%6.453.48%6.231.14%6.071.96%3.03%
2020-09-086.167.075.996.797.61%4.41%14.00%116,706,000758,989,000121%6.504.03%6.244.68%6.161.95%5.962.30%3.00%
2020-09-076.056.456.046.315.17%0.94%8.38%101,847,800636,656,000110%6.257.28%5.96-0.58%6.041.79%5.821.62%2.98%
2020-09-045.426.135.406.007.53%2.97%4.73%79,752,100464,736,00088%5.831.84%5.99-0.65%5.94-1.31%5.730.56%2.89%
2020-09-035.985.985.565.58-8.82%-2.48%-2.05%83,380,100477,092,00098%5.72-8.74%6.030.25%6.021.19%5.700.35%2.87%
2020-09-026.026.626.026.12-1.29%-2.39%7.80%128,376,900804,959,000182%6.274.69%6.020.35%5.953.18%5.682.70%2.85%
2020-09-015.696.335.476.207.45%3.52%12.16%116,526,400697,927,000190%5.994.89%6.003.03%5.763.19%5.532.31%2.61%
2020-08-315.365.935.365.773.41%1.05%6.79%96,922,400553,455,000182%5.71-7.19%5.822.18%5.582.07%5.401.91%2.41%
2020-08-286.146.805.545.58-1.76%-9.30%5.24%180,474,2001,110,193,000432%6.1515.92%5.7013.74%5.4711.56%5.3011.13%2.26%
2020-08-274.695.684.625.6820.08%7.03%19.05%96,748,200513,448,000330%5.3111.61%5.017.29%4.906.22%4.775.41%1.22%
2020-08-264.784.944.584.73-1.05%-0.53%4.51%47,591,100226,313,000192%4.761.28%4.671.88%4.621.90%4.531.71%0.80%
2020-08-254.514.854.454.785.99%1.81%7.42%54,448,900255,637,000247%4.704.78%4.583.71%4.532.98%4.452.09%0.66%
2020-08-244.354.644.304.513.44%0.65%3.46%30,793,500137,999,000158%4.483.15%4.421.54%4.400.96%4.360.69%0.51%
2020-08-214.324.394.294.361.87%0.37%0.72%13,410,30058,258,00075%4.340.65%4.35-0.18%4.36-0.41%4.330.35%0.48%
2020-08-204.314.364.284.280.00%-0.83%-0.79%9,878,70042,632,00056%4.32-1.33%4.36-0.28%4.38-0.27%4.310.19%0.46%