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:
卧龙电驱( 600580.SH 上证)
所属成分指数: 中证500
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
2019-10-188.498.598.188.22-2.49%-1.58%-3.19%9,561,40079,860,000142%8.35-1.37%8.43-1.43%8.56-0.50%8.49-0.17%-0.40%
2019-10-178.518.558.388.43-0.94%-0.45%-0.88%4,702,40039,820,00073%8.47-1.04%8.56-1.21%8.600.06%8.51-0.05%-0.43%
2019-10-168.608.678.488.51-0.82%-0.55%0.01%4,968,20042,511,00073%8.56-0.77%8.660.28%8.590.30%8.51-0.21%-0.48%
2019-10-158.738.788.558.58-1.15%-0.50%0.62%5,957,70051,372,00085%8.62-1.16%8.640.48%8.570.55%8.53-0.46%-0.49%
2019-10-148.548.818.528.682.72%-0.50%1.33%11,597,600101,176,000159%8.723.27%8.601.89%8.521.32%8.57-0.63%-0.48%
2019-10-118.548.548.388.45-0.82%0.02%-1.97%4,971,80042,003,00061%8.45-0.45%8.440.31%8.410.02%8.62-1.02%-0.42%
2019-10-108.398.538.368.521.67%0.40%-2.17%7,114,10060,371,00074%8.491.86%8.410.51%8.41-0.15%8.71-0.13%-0.32%
2019-10-098.328.398.238.380.48%0.59%-3.90%3,985,50033,202,00039%8.33-0.53%8.37-0.35%8.42-0.79%8.72-0.21%-0.34%
2019-10-088.298.478.298.340.36%-0.42%-4.55%6,684,40055,983,00065%8.38-0.07%8.40-0.64%8.49-1.36%8.74-0.47%-0.33%
2019-09-308.388.488.308.31-0.72%-0.85%-5.34%6,629,50055,564,00060%8.38-0.59%8.45-1.18%8.61-1.59%8.78-0.67%-0.28%
2019-09-278.418.578.348.37-0.59%-0.72%-5.30%6,845,10057,710,00060%8.43-1.01%8.55-1.78%8.74-1.32%8.84-0.44%-0.17%
2019-09-268.698.698.368.42-2.55%-1.14%-5.15%8,824,80075,161,00076%8.52-2.10%8.71-1.81%8.86-0.20%8.88-0.55%-0.12%
2019-09-258.768.788.608.64-2.04%-0.69%-3.20%7,603,70066,152,00066%8.70-1.99%8.87-0.99%8.88-0.08%8.93-0.34%-0.03%
2019-09-248.889.028.778.82-1.23%-0.64%-1.52%9,967,70088,484,00086%8.88-0.65%8.960.51%8.89-0.01%8.96-0.31%0.03%
2019-09-239.169.178.738.93-1.98%-0.06%-0.60%16,463,800147,112,000138%8.94-0.85%8.910.51%8.89-0.35%8.98-0.11%0.12%
2019-09-208.759.148.719.114.11%1.09%1.29%19,121,600172,321,000172%9.014.17%8.871.01%8.920.24%8.99-0.02%0.16%
2019-09-198.758.788.538.750.00%1.14%-2.73%9,089,20078,631,00081%8.65-1.10%8.78-1.82%8.90-0.99%9.00-0.29%0.21%
2019-09-188.778.858.688.75-0.68%0.03%-3.01%7,234,50063,280,00064%8.75-1.58%8.94-0.68%8.99-0.59%9.02-0.10%0.27%
2019-09-179.069.108.728.81-3.40%-0.87%-2.45%12,235,900108,742,000108%8.89-2.52%9.00-0.91%9.04-0.66%9.030.01%0.32%
2019-09-169.089.189.059.121.00%0.03%1.00%11,286,500102,900,00099%9.121.20%9.080.10%9.100.21%9.030.49%0.39%
2019-09-129.129.148.959.03-0.77%0.23%0.49%8,563,60077,148,00072%9.01-1.09%9.07-0.46%9.080.02%8.990.07%0.40%
2019-09-119.069.209.049.100.22%-0.09%1.34%10,202,00092,920,00086%9.110.13%9.120.28%9.080.28%8.980.26%0.49%
2019-09-109.139.199.049.08-0.77%-0.18%1.37%9,451,60085,971,00081%9.10-0.42%9.090.29%9.050.32%8.960.28%0.55%
2019-09-099.069.209.019.151.67%0.18%2.44%14,417,600131,695,000122%9.131.30%9.070.64%9.020.62%8.930.56%0.65%
2019-09-068.959.078.959.000.45%-0.19%1.33%9,262,00083,514,00083%9.02-0.14%9.010.29%8.970.62%8.880.29%0.65%
2019-09-059.009.108.958.96-0.22%-0.78%1.17%15,226,200137,491,000144%9.030.74%8.980.58%8.910.32%8.860.49%0.69%
2019-09-048.929.088.868.980.67%0.18%1.89%10,282,50092,169,000107%8.960.45%8.930.81%8.890.25%8.810.36%0.70%
2019-09-038.969.028.878.92-0.45%-0.04%1.58%10,095,40090,087,000112%8.920.18%8.860.01%8.860.23%8.780.38%0.70%
2019-09-028.779.008.698.962.05%0.58%2.42%15,456,400137,693,000180%8.911.68%8.860.36%8.840.68%8.750.75%0.74%
2019-08-308.988.988.668.780.00%0.22%1.12%15,373,200134,678,000190%8.76-1.84%8.82-0.32%8.780.21%8.680.59%0.69%