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:
赛轮轮胎( 601058.SH 上证)
板块 :橡胶制造   
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
2021-01-228.858.878.408.74-0.46%0.97%2.35%64,652,200559,650,00072%8.66-0.06%8.590.04%8.69-0.65%8.541.69%2.62%
2021-01-218.548.918.358.782.21%1.37%4.56%55,635,600481,855,00061%8.662.21%8.58-1.44%8.75-0.60%8.401.63%2.72%
2021-01-208.648.708.038.590.00%1.37%3.97%78,023,000661,163,00083%8.47-1.71%8.71-1.59%8.80-0.34%8.261.67%2.81%
2021-01-199.059.158.218.59-5.40%-0.36%5.71%113,322,200976,935,000122%8.62-4.96%8.85-1.48%8.831.60%8.132.64%2.95%
2021-01-188.759.448.759.083.06%0.10%14.69%77,465,700702,684,00088%9.071.23%8.981.47%8.693.22%7.923.06%3.27%
2021-01-158.659.388.658.810.34%-1.69%14.68%76,123,000682,160,00086%8.960.33%8.853.63%8.423.62%7.682.50%3.36%
2021-01-149.109.218.548.78-1.24%-1.70%17.14%105,682,400943,906,000124%8.932.57%8.544.95%8.134.39%7.503.12%3.26%
2021-01-138.068.897.938.8910.02%2.09%22.32%115,556,0001,006,260,000148%8.719.16%8.146.64%7.794.86%7.273.73%2.95%
2021-01-127.808.277.628.083.19%1.29%15.31%106,596,700850,358,000142%7.983.61%7.633.82%7.433.10%7.013.26%2.60%
2021-01-117.287.837.287.839.97%1.70%15.38%110,690,300852,245,000158%7.708.01%7.353.49%7.203.75%6.792.91%2.31%
2021-01-087.107.346.987.12-1.25%-0.11%7.98%87,873,700626,392,000134%7.13-0.25%7.100.68%6.942.04%6.592.66%2.01%
2021-01-076.937.276.937.214.04%0.90%12.25%92,490,800660,956,000154%7.151.56%7.063.17%6.802.58%6.422.54%1.69%
2021-01-066.977.396.836.930.14%-1.51%10.63%95,141,700669,455,000178%7.040.41%6.843.28%6.633.19%6.263.06%1.42%
2021-01-056.807.306.676.924.22%-1.24%13.85%138,096,300967,682,000294%7.019.01%6.627.62%6.437.67%6.085.91%1.12%
2021-01-046.396.646.136.649.93%3.30%15.70%102,783,600660,652,000262%6.437.03%6.157.29%5.975.87%5.743.89%0.51%
2020-12-315.786.045.786.0410.02%0.57%9.34%54,265,700325,906,000161%6.019.84%5.733.71%5.644.12%5.521.47%0.09%
2020-12-305.445.545.405.490.55%0.40%0.84%29,865,800163,308,00087%5.47-0.87%5.530.58%5.420.35%5.440.07%-0.09%
2020-12-295.655.675.445.46-2.15%-1.02%0.37%30,980,000170,884,00091%5.52-1.02%5.502.23%5.40-0.04%5.440.26%-0.18%
2020-12-285.415.715.405.584.30%0.13%2.84%49,960,200278,430,000150%5.574.99%5.382.03%5.400.47%5.430.33%-0.30%
2020-12-255.215.385.185.352.49%0.79%-1.07%23,205,300123,177,00067%5.311.94%5.27-1.29%5.37-0.50%5.41-0.11%-0.44%
2020-12-245.385.415.105.22-2.97%0.25%-3.58%48,359,500251,831,000130%5.21-2.71%5.34-2.41%5.40-1.37%5.41-0.50%-0.54%
2020-12-235.475.475.295.38-0.92%0.52%-1.12%26,516,500141,907,00076%5.35-2.82%5.47-0.64%5.48-0.20%5.44-0.17%-0.59%
2020-12-225.605.605.425.43-3.21%-1.40%-0.37%35,938,000197,914,000106%5.51-0.27%5.510.15%5.490.51%5.450.00%-0.68%
2020-12-215.405.645.355.613.89%1.59%2.94%36,156,700199,649,000112%5.520.64%5.500.60%5.460.31%5.45-0.20%-0.78%
2020-12-185.515.605.405.40-2.17%-1.59%-1.12%29,609,500162,470,00091%5.490.11%5.470.74%5.440.28%5.46-0.22%-0.91%
2020-12-175.445.555.405.522.22%0.71%0.86%32,133,000176,108,000101%5.481.05%5.430.13%5.430.31%5.47-0.40%-0.97%
2020-12-165.385.525.335.400.75%-0.44%-1.73%28,893,600156,720,00091%5.421.04%5.420.09%5.41-0.13%5.50-0.79%-0.99%
2020-12-155.385.485.295.36-0.56%-0.15%-3.23%31,195,500167,452,00096%5.37-1.45%5.41-0.09%5.42-0.46%5.54-0.93%-0.98%
2020-12-145.295.655.265.390.94%-1.05%-3.60%46,056,800250,874,000138%5.450.68%5.42-0.02%5.44-0.71%5.59-1.10%-0.95%
2020-12-115.355.535.315.340.00%-1.29%-5.54%41,858,400226,471,000113%5.410.48%5.42-0.68%5.48-0.96%5.65-1.07%-0.91%