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:
文投控股( 600715.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
2020-09-293.203.233.013.08-3.14%0.06%-7.00%22,477,00069,193,00098%3.08-7.18%3.31-3.50%3.36-0.89%3.31-0.51%-0.44%
2020-09-283.453.513.163.18-8.09%-4.10%-4.48%30,140,10099,930,000148%3.32-4.90%3.43-0.44%3.39-0.09%3.330.33%-0.41%
2020-09-253.493.573.413.46-1.70%-0.77%4.28%28,175,20098,251,000152%3.490.43%3.441.92%3.391.59%3.321.01%-0.47%
2020-09-243.343.603.323.524.76%1.38%7.15%42,034,100145,960,000253%3.475.50%3.383.30%3.343.06%3.291.83%-0.58%
2020-09-233.303.363.253.362.13%2.10%4.15%15,606,30051,356,000102%3.290.18%3.271.11%3.240.31%3.23-0.62%-0.79%
2020-09-223.193.403.143.292.49%0.15%1.36%26,656,60087,563,000162%3.292.72%3.241.83%3.231.22%3.25-0.86%-0.70%
2020-09-213.193.223.173.210.63%0.38%-1.95%9,450,70030,221,00055%3.201.24%3.18-0.59%3.19-0.22%3.27-1.86%-0.59%
2020-09-183.163.203.133.190.63%0.98%-4.38%12,645,90039,946,00057%3.16-0.63%3.20-0.03%3.20-0.25%3.34-3.39%-0.36%
2020-09-173.223.233.153.17-2.16%-0.28%-8.20%11,889,20037,799,00038%3.18-1.97%3.20-0.41%3.20-0.31%3.45-0.23%0.34%
2020-09-163.183.333.173.242.21%-0.09%-6.39%13,954,80045,255,00045%3.242.59%3.210.38%3.21-1.44%3.46-0.09%0.38%
2020-09-153.183.213.123.17-0.31%0.28%-8.49%11,751,40037,145,00037%3.16-1.71%3.20-0.59%3.26-1.84%3.46-0.23%0.42%
2020-09-143.273.333.133.18-1.55%-1.12%-8.41%21,552,40069,316,00070%3.220.38%3.22-2.46%3.32-2.58%3.47-0.29%0.46%
2020-09-113.143.253.143.231.57%0.81%-7.24%9,672,70030,992,00032%3.20-0.65%3.30-2.08%3.41-3.48%3.48-0.06%0.53%
2020-09-103.353.363.153.18-4.50%-1.40%-8.73%21,868,20070,518,00072%3.23-5.01%3.37-2.88%3.53-0.62%3.48-0.29%0.61%
2020-09-093.473.503.313.33-4.86%-1.91%-4.69%26,152,90088,779,00092%3.40-1.94%3.47-3.56%3.56-0.08%3.490.32%0.70%
2020-09-083.473.543.373.501.74%1.10%0.49%26,064,80090,238,00096%3.46-1.28%3.60-0.08%3.56-0.06%3.480.20%0.70%
2020-09-073.533.623.423.44-6.27%-1.91%-1.04%52,708,500184,873,000203%3.51-4.99%3.60-0.11%3.560.20%3.480.46%0.76%
2020-09-043.383.783.373.676.69%-0.57%6.07%85,996,500317,418,000393%3.698.72%3.607.65%3.556.79%3.463.62%0.81%
2020-09-033.373.443.343.442.08%1.33%3.02%15,502,60052,634,00079%3.402.11%3.351.42%3.330.57%3.340.12%0.67%
2020-09-023.293.433.233.372.12%1.35%1.05%15,751,10052,376,00070%3.330.73%3.300.09%3.310.79%3.340.30%0.87%
2020-09-013.253.373.243.300.61%-0.03%-0.75%8,499,00028,055,00037%3.301.01%3.30-0.18%3.28-0.36%3.330.24%0.91%
2020-08-313.263.323.223.28-0.30%0.37%-1.12%13,121,70042,885,00055%3.27-1.63%3.300.64%3.29-0.87%3.320.39%0.97%
2020-08-283.403.403.273.29-1.79%-0.96%-0.42%14,039,60046,645,00057%3.320.21%3.28-0.33%3.32-0.69%3.300.73%1.01%
2020-08-273.263.443.243.351.82%1.06%2.13%16,245,00053,854,00062%3.322.60%3.29-0.96%3.35-0.03%3.280.64%1.05%
2020-08-263.293.323.143.29-0.60%1.83%0.95%21,049,50068,001,00078%3.23-3.41%3.33-1.54%3.350.06%3.260.31%1.03%
2020-08-253.353.423.273.31-2.93%-1.05%1.88%18,022,70060,291,00073%3.35-1.30%3.380.27%3.350.45%3.250.78%0.99%
2020-08-243.433.453.343.41-2.85%0.62%5.77%25,215,80085,454,000106%3.390.21%3.370.99%3.331.15%3.221.00%0.92%
2020-08-213.263.593.213.516.69%3.78%9.96%51,772,400175,073,000233%3.381.35%3.341.86%3.292.49%3.192.18%0.82%
2020-08-203.153.503.113.293.46%-1.41%5.31%40,393,400134,782,000222%3.345.00%3.272.96%3.212.52%3.122.16%0.56%
2020-08-193.183.273.103.180.00%0.06%3.99%15,800,70050,207,000100%3.18-1.34%3.180.92%3.130.87%3.060.63%0.29%