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
2021-04-146.817.046.776.91-0.14%-0.14%2.72%9,845,10068,124,000110%6.92-0.56%6.880.22%6.860.59%6.730.81%0.24%
2021-04-136.757.176.706.922.52%-0.56%3.70%13,499,80093,949,000160%6.963.45%6.871.03%6.821.07%6.671.00%0.10%
2021-04-126.786.846.676.75-1.60%0.34%2.16%8,991,90060,488,000114%6.73-2.10%6.800.22%6.750.54%6.610.35%-0.02%
2021-04-096.777.136.616.861.78%-0.16%4.19%16,398,800112,678,000227%6.872.13%6.781.89%6.711.85%6.581.37%-0.06%
2021-04-086.666.906.656.740.60%0.18%3.77%8,159,10054,895,000132%6.731.13%6.661.14%6.591.14%6.500.43%-0.20%
2021-04-076.546.746.546.701.98%0.71%3.60%7,662,60050,978,000125%6.651.26%6.581.18%6.511.20%6.470.02%-0.24%
2021-04-066.496.656.456.571.23%0.00%1.61%6,171,80040,547,00099%6.570.67%6.510.93%6.440.48%6.47-0.23%-0.24%
2021-04-026.426.706.386.490.78%-0.55%0.14%8,353,00054,513,000131%6.531.89%6.451.48%6.410.41%6.48-0.14%-0.29%
2021-04-016.366.446.316.440.94%0.55%-0.77%5,757,60036,875,00093%6.410.46%6.350.02%6.380.03%6.49-0.58%-0.36%
2021-03-316.256.506.216.381.75%0.06%-2.27%6,598,50042,073,000102%6.381.61%6.35-0.33%6.38-0.55%6.53-0.61%-0.29%
2021-03-306.406.416.206.27-2.03%-0.08%-4.54%6,259,10039,278,00093%6.28-2.03%6.37-0.75%6.41-1.34%6.57-0.65%-0.21%
2021-03-296.466.486.376.40-0.93%-0.08%-3.19%5,286,50033,858,00078%6.41-0.87%6.42-0.70%6.50-0.92%6.61-0.17%-0.13%
2021-03-266.396.516.376.461.10%-0.02%-2.45%4,614,60029,814,00065%6.461.02%6.46-1.06%6.56-0.46%6.62-0.05%-0.11%
2021-03-256.456.466.336.39-0.93%-0.09%-3.55%5,058,70032,355,00066%6.40-1.84%6.53-1.28%6.59-0.89%6.630.00%-0.09%
2021-03-246.656.656.406.45-3.01%-1.01%-2.64%7,122,80046,409,00093%6.52-1.88%6.62-0.68%6.65-0.66%6.630.02%-0.10%
2021-03-236.706.746.566.65-0.89%0.14%0.39%7,545,60050,112,00099%6.64-0.81%6.66-0.51%6.69-0.18%6.62-0.02%-0.11%
2021-03-226.656.776.616.711.05%0.22%1.28%7,189,00048,127,00090%6.700.63%6.70-0.18%6.700.42%6.63-0.69%-0.11%
2021-03-196.636.756.556.64-0.60%-0.20%-0.46%5,417,50036,043,00061%6.65-1.16%6.71-0.15%6.680.33%6.67-0.86%-0.02%
2021-03-186.866.876.676.68-2.05%-0.76%-0.73%7,759,60052,228,00072%6.730.06%6.720.84%6.650.76%6.730.10%0.16%
2021-03-176.686.836.636.821.79%1.38%1.46%7,711,40051,874,00070%6.730.40%6.660.83%6.600.61%6.720.21%0.19%
2021-03-166.596.796.556.701.21%0.00%-0.12%7,687,50051,503,00069%6.701.90%6.611.12%6.560.05%6.710.19%0.20%
2021-03-156.486.706.446.621.38%0.68%-1.12%8,739,00057,463,00078%6.580.23%6.540.29%6.56-1.61%6.700.02%0.22%
2021-03-126.536.706.496.530.46%-0.46%-2.45%8,769,10057,527,00080%6.561.71%6.52-0.63%6.67-1.59%6.690.09%0.26%
2021-03-116.386.546.356.500.93%0.78%-2.81%6,855,50044,220,00062%6.45-1.15%6.56-2.69%6.78-0.19%6.69-0.05%0.31%
2021-03-106.636.686.426.44-1.68%-1.30%-3.75%8,060,00052,592,00073%6.53-1.73%6.74-1.76%6.79-0.02%6.69-0.09%0.29%
2021-03-096.866.876.476.55-4.38%-1.36%-2.20%12,019,80079,813,000107%6.64-4.27%6.86-0.15%6.790.04%6.700.00%0.24%
2021-03-086.887.086.826.85-3.11%-1.24%2.28%14,566,800101,040,000141%6.940.23%6.871.27%6.791.03%6.700.21%0.16%
2021-03-056.587.186.567.077.61%2.17%5.79%24,502,700169,564,000238%6.924.09%6.783.21%6.722.66%6.680.92%0.18%
2021-03-046.586.766.536.57-0.30%-1.17%-0.79%10,081,70067,025,000108%6.651.45%6.570.67%6.540.49%6.620.43%0.11%
2021-03-036.476.626.446.590.00%0.56%-0.06%8,703,90057,039,00092%6.551.11%6.530.57%6.51-0.38%6.590.32%-0.04%