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:
一汽富维( 600742.SH 上证)
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
2020-11-3011.2511.3111.0311.09-1.42%-0.73%-4.28%7,436,70083,079,00068%11.17-0.44%11.23-1.96%11.54-1.28%11.59-0.12%-0.29%
2020-11-2711.2111.3711.1111.250.63%0.27%-3.02%6,721,50075,412,00060%11.22-0.59%11.46-1.89%11.69-0.34%11.600.13%-0.30%
2020-11-2611.5911.6911.1411.18-4.03%-0.94%-3.50%10,711,400120,892,00093%11.29-4.10%11.68-1.74%11.73-0.03%11.590.17%-0.34%
2020-11-2511.8112.0311.6011.65-1.27%-1.00%0.73%11,144,300131,149,00098%11.77-1.23%11.890.45%11.730.33%11.570.21%-0.39%
2020-11-2412.0012.2011.7011.80-1.67%-0.97%2.24%13,695,000163,178,000122%11.92-0.36%11.831.48%11.700.61%11.540.02%-0.39%
2020-11-2311.7912.1011.7312.000.93%0.35%4.00%13,398,700160,219,000119%11.962.66%11.661.37%11.631.07%11.54-0.37%-0.34%
2020-11-2011.3011.9411.2011.895.60%2.08%2.66%14,782,700172,187,000121%11.652.83%11.500.47%11.500.98%11.58-1.09%-0.23%
2020-11-1911.5511.6511.1611.26-2.26%-0.59%-3.84%11,210,100126,973,00083%11.33-1.38%11.45-0.38%11.390.36%11.71-0.86%-0.04%
2020-11-1811.5311.6311.3811.520.26%0.30%-2.47%7,760,50089,128,00054%11.49-0.85%11.490.93%11.35-0.15%11.81-0.48%0.13%
2020-11-1711.6111.7311.4111.49-1.03%-0.80%-3.19%8,291,80096,047,00056%11.581.40%11.391.12%11.37-0.81%11.87-0.45%0.25%
2020-11-1611.2311.6311.1011.613.38%1.64%-2.62%9,419,000107,594,00057%11.421.93%11.26-0.35%11.46-1.56%11.92-0.26%0.40%
2020-11-1311.1711.4011.0611.230.27%0.21%-6.05%10,713,600120,067,00057%11.210.08%11.30-2.01%11.64-2.13%11.95-0.30%0.55%
2020-11-1211.3211.4811.0011.20-0.88%0.02%-6.58%14,405,100161,313,00075%11.20-2.84%11.53-2.91%11.89-1.56%11.99-0.27%0.66%
2020-11-1111.6611.7611.3011.30-3.17%-1.95%-6.01%11,338,000130,668,00057%11.53-2.87%11.88-2.16%12.08-0.75%12.020.15%0.85%
2020-11-1012.2712.2811.6511.67-5.04%-1.65%-2.78%14,923,000177,077,00078%11.87-1.91%12.14-0.78%12.17-0.32%12.000.54%0.86%
2020-11-0912.1512.3411.9012.290.66%1.60%2.93%19,487,500235,745,000103%12.10-2.14%12.24-0.35%12.210.35%11.940.73%0.85%
2020-11-0612.3912.7512.0112.21-0.16%-1.22%3.00%22,679,100280,346,000126%12.361.05%12.280.75%12.170.80%11.850.81%0.82%
2020-11-0512.2712.4612.0712.230.25%-0.02%4.01%18,546,800226,883,000114%12.230.17%12.190.91%12.070.84%11.760.81%0.77%
2020-11-0412.1412.4612.0612.20-0.57%-0.10%4.60%14,154,200172,851,00094%12.210.62%12.080.73%11.971.02%11.660.75%0.74%
2020-11-0311.8112.5811.7612.274.07%1.10%5.99%22,378,500271,609,000156%12.141.57%11.991.09%11.851.62%11.581.07%0.71%
2020-11-0212.0012.3111.6611.790.26%-1.33%2.93%24,643,000294,453,000193%11.950.89%11.861.56%11.661.67%11.451.23%0.64%
2020-10-3012.0912.1211.5911.76-2.16%-0.71%3.93%14,810,700175,411,000134%11.840.47%11.681.72%11.471.00%11.320.83%0.58%
2020-10-2911.1112.1811.0712.026.75%1.96%7.11%25,034,500295,130,000251%11.794.78%11.482.81%11.362.31%11.221.58%0.54%
2020-10-2811.3211.4011.0911.26-1.14%0.08%1.92%11,894,800133,830,000137%11.250.34%11.170.64%11.100.51%11.050.21%0.43%
2020-10-2711.1311.4710.8811.391.88%1.58%3.31%18,007,000201,908,000216%11.211.45%11.101.33%11.050.90%11.030.52%0.48%
2020-10-2610.7311.2310.5811.184.49%1.15%1.93%14,793,600163,515,000206%11.052.72%10.950.73%10.950.61%10.970.40%0.41%
2020-10-2310.8810.9510.6410.70-1.47%-0.56%-2.05%4,052,10043,601,00060%10.76-0.82%10.87-0.32%10.88-0.16%10.920.31%0.36%
2020-10-2210.8911.0410.6010.86-0.55%0.10%-0.28%6,604,50071,651,00092%10.85-1.00%10.91-0.08%10.90-0.51%10.890.45%0.31%
2020-10-2111.0311.1010.8210.92-0.73%-0.35%0.73%7,535,70082,578,000109%10.960.41%10.920.25%10.96-0.34%10.840.49%0.25%
2020-10-2010.8611.1010.7111.000.00%0.80%1.97%5,667,00061,842,00084%10.910.32%10.89-0.69%10.990.02%10.790.40%0.20%