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:
金龙汽车( 600686.SH 上证)
板块 :汽车制造   火炬计划   
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
2020-09-306.126.125.925.98-1.81%-0.71%-9.23%4,596,00027,684,00059%6.02-1.70%6.10-1.10%6.18-2.04%6.59-0.66%0.19%
2020-09-296.156.206.056.09-0.65%-0.60%-8.17%3,790,00023,220,00045%6.13-0.68%6.17-1.36%6.31-2.16%6.63-0.38%0.30%
2020-09-286.196.246.116.13-0.97%-0.63%-7.92%3,582,70022,102,00040%6.17-0.61%6.25-2.13%6.45-2.55%6.66-0.36%0.38%
2020-09-256.286.336.126.19-1.12%-0.27%-7.35%4,026,70024,994,00038%6.21-2.02%6.39-2.58%6.62-1.09%6.680.12%0.53%
2020-09-246.536.546.226.26-3.99%-1.18%-6.19%5,930,50037,571,00051%6.34-3.61%6.56-2.96%6.69-1.12%6.670.15%0.59%
2020-09-236.696.706.516.52-2.10%-0.79%-2.15%5,765,40037,888,00050%6.57-2.46%6.76-0.41%6.770.00%6.660.26%0.60%
2020-09-226.796.876.626.66-2.63%-1.16%0.21%6,933,00046,716,00056%6.74-1.78%6.79-0.31%6.770.24%6.650.55%0.71%
2020-09-216.766.986.746.842.09%-0.29%3.48%11,768,70080,737,00094%6.861.80%6.810.93%6.750.58%6.610.70%0.71%
2020-09-186.796.896.626.70-0.74%-0.58%2.07%11,637,20078,426,00096%6.74-1.16%6.740.36%6.710.81%6.560.75%0.60%
2020-09-176.646.956.626.750.75%-1.00%3.61%13,031,90088,853,000114%6.822.42%6.720.75%6.661.20%6.520.74%0.47%
2020-09-166.666.786.536.700.30%0.65%3.60%10,362,10068,980,00096%6.660.06%6.670.85%6.580.44%6.470.45%0.35%
2020-09-156.726.786.576.68-2.05%0.41%3.76%9,318,30061,991,00092%6.65-0.51%6.611.01%6.550.77%6.440.45%0.18%
2020-09-146.676.886.486.823.18%1.99%6.41%18,558,400124,093,000197%6.692.85%6.551.21%6.501.45%6.411.14%0.09%
2020-09-116.306.796.246.615.93%1.66%4.31%15,384,400100,035,000189%6.502.27%6.470.86%6.411.23%6.340.70%-0.07%
2020-09-106.506.516.236.24-5.02%-1.86%-0.84%9,883,60062,837,000138%6.36-2.28%6.420.52%6.330.29%6.290.26%-0.15%
2020-09-096.346.656.276.573.79%0.98%4.67%17,029,600110,791,000268%6.512.63%6.382.84%6.311.76%6.281.32%-0.18%
2020-09-086.106.606.076.333.77%-0.14%2.18%12,860,10081,524,000248%6.343.90%6.211.74%6.201.24%6.200.57%-0.29%
2020-09-076.036.176.026.100.66%-0.02%-0.97%5,511,40033,624,000123%6.100.68%6.10-0.49%6.13-0.31%6.16-0.37%-0.34%
2020-09-046.076.126.026.06-1.30%0.00%-1.99%7,682,70046,556,000177%6.06-1.96%6.13-0.95%6.15-0.65%6.18-0.60%-0.29%
2020-09-036.266.276.136.14-1.92%-0.66%-1.29%3,727,70023,042,00094%6.18-0.45%6.19-0.08%6.19-0.03%6.22-0.43%-0.21%
2020-09-026.216.276.146.260.81%0.82%0.21%4,417,90027,431,000102%6.210.67%6.190.23%6.190.16%6.25-1.22%-0.15%
2020-09-016.156.226.126.211.14%0.68%-1.80%2,943,00018,153,00056%6.17-0.48%6.18-0.11%6.18-0.32%6.32-0.50%0.04%
2020-08-316.226.276.136.14-0.97%-0.94%-3.40%4,030,90024,982,00071%6.200.45%6.190.19%6.20-0.42%6.36-0.38%0.13%
2020-08-286.176.266.126.20-0.32%0.49%-2.82%4,031,40024,873,00064%6.17-0.37%6.18-0.55%6.23-0.43%6.38-0.11%0.22%
2020-08-276.136.246.106.221.63%0.44%-2.61%3,613,90022,380,00052%6.190.44%6.21-0.72%6.25-0.65%6.39-0.06%0.28%
2020-08-266.236.246.116.12-1.77%-0.75%-4.24%4,195,20025,867,00053%6.17-1.66%6.25-0.71%6.29-1.84%6.390.17%0.35%
2020-08-256.346.376.216.23-1.74%-0.64%-2.35%3,949,20024,763,00050%6.27-0.98%6.30-0.55%6.41-0.51%6.380.14%0.34%
2020-08-246.316.386.276.340.48%0.13%-0.49%3,898,00024,682,00047%6.330.60%6.33-1.75%6.44-0.14%6.370.11%0.37%
2020-08-216.296.366.246.310.32%0.25%-0.85%4,526,50028,492,00052%6.29-1.02%6.45-0.59%6.450.14%6.360.21%0.42%
2020-08-206.466.466.266.290.00%-1.09%-0.96%7,118,90045,271,00079%6.36-2.99%6.49-0.25%6.440.11%6.350.19%0.42%