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:
华菱星马( 600375.SH 上证)
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
2020-09-297.397.937.397.704.48%0.10%-2.16%9,286,20071,425,00092%7.692.78%7.63-0.57%7.73-1.49%7.870.08%0.38%
2020-09-287.627.667.367.37-3.53%-1.52%-6.28%6,033,80045,156,00057%7.48-2.72%7.68-2.14%7.85-2.25%7.86-0.06%0.40%
2020-09-257.827.847.597.64-2.30%-0.69%-2.91%5,277,20040,599,00048%7.69-2.05%7.84-1.69%8.030.10%7.870.42%0.46%
2020-09-247.997.997.777.82-1.26%-0.43%-0.20%5,892,40046,280,00049%7.85-1.34%7.98-1.56%8.020.31%7.840.59%0.47%
2020-09-237.998.127.867.920.13%-0.52%1.67%6,139,10048,873,00049%7.96-1.11%8.100.57%8.000.76%7.790.22%0.47%
2020-09-228.088.237.907.91-4.00%-1.74%1.76%11,588,90093,288,00092%8.05-1.53%8.060.86%7.940.85%7.770.37%0.56%
2020-09-217.998.367.778.246.19%0.80%6.40%21,220,300173,470,000176%8.185.57%7.993.14%7.871.90%7.741.10%0.59%
2020-09-187.807.867.707.76-0.51%0.21%1.31%7,627,10059,061,00065%7.74-0.72%7.750.35%7.720.44%7.660.34%0.56%
2020-09-177.777.927.677.800.52%0.00%2.17%11,072,90086,373,00092%7.801.22%7.720.29%7.691.00%7.630.41%0.56%
2020-09-167.717.867.487.761.70%0.70%2.06%14,362,000110,667,000124%7.710.75%7.700.54%7.610.16%7.600.34%0.52%
2020-09-157.757.847.567.63-1.29%-0.25%0.70%10,319,00078,929,00091%7.65-1.02%7.661.07%7.60-0.14%7.580.30%0.49%
2020-09-147.877.887.627.73-0.51%0.03%2.33%12,451,50096,229,000110%7.731.52%7.580.32%7.610.15%7.550.52%0.42%
2020-09-117.287.857.177.778.37%2.08%3.39%19,127,800145,597,000174%7.613.47%7.55-0.21%7.600.48%7.520.55%0.36%
2020-09-107.607.697.167.17-4.53%-2.54%-4.07%11,908,90087,613,000114%7.36-4.13%7.57-1.59%7.57-0.28%7.470.54%0.33%
2020-09-097.667.847.517.51-3.10%-2.14%1.02%9,407,20072,187,00094%7.67-0.65%7.691.05%7.590.53%7.431.09%0.25%
2020-09-087.617.837.567.751.71%0.34%5.38%9,476,80073,199,00095%7.720.65%7.611.22%7.550.83%7.350.70%0.11%
2020-09-077.687.777.527.620.79%-0.70%4.34%12,804,10098,255,000132%7.673.15%7.521.14%7.491.12%7.300.86%0.00%
2020-09-047.207.647.177.563.70%1.61%4.41%11,302,40084,095,000120%7.441.56%7.430.18%7.400.45%7.240.29%-0.14%
2020-09-037.437.457.287.29-1.62%-0.49%0.97%6,013,10044,052,00066%7.33-2.06%7.420.23%7.370.99%7.22-0.01%-0.24%
2020-09-027.697.757.367.41-0.80%-0.94%2.62%11,560,10086,464,000129%7.480.99%7.400.90%7.301.77%7.220.11%-0.32%
2020-09-017.297.497.227.472.05%0.85%3.56%11,201,20082,965,000123%7.411.66%7.342.03%7.170.93%7.21-0.48%-0.41%
2020-08-317.137.377.117.321.39%0.47%0.99%8,144,50059,337,00081%7.29-0.21%7.191.77%7.100.33%7.25-0.04%-0.46%
2020-08-287.257.457.177.22-0.28%-1.11%-0.43%10,907,60079,633,000104%7.303.83%7.071.20%7.080.34%7.250.22%-0.62%
2020-08-276.827.256.737.246.47%2.96%0.07%12,472,70087,705,000118%7.032.43%6.98-0.41%7.06-0.79%7.24-0.28%-0.74%
2020-08-267.067.066.726.80-3.68%-0.95%-6.27%10,810,60074,213,000104%6.87-3.05%7.01-2.27%7.11-2.17%7.26-0.23%-0.84%
2020-08-257.187.197.017.06-1.12%-0.30%-2.92%6,256,50044,303,00057%7.08-0.98%7.17-1.04%7.27-1.54%7.27-0.47%-1.01%
2020-08-247.337.337.057.14-1.92%-0.15%-2.27%7,896,50056,468,00066%7.15-1.89%7.25-1.44%7.39-0.16%7.31-0.53%-1.07%
2020-08-217.387.417.207.28-0.82%-0.12%-0.88%6,391,20046,583,00053%7.29-0.42%7.35-1.32%7.400.37%7.35-0.64%-1.07%
2020-08-207.347.427.207.340.00%0.27%-0.70%7,082,50051,841,00056%7.32-1.20%7.450.35%7.370.33%7.39-0.85%-1.09%
2020-08-197.667.677.317.340.00%-0.93%-1.54%12,024,90089,092,00091%7.41-1.65%7.430.80%7.351.00%7.46-0.77%-1.19%