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:
漳州发展( 000753.SZ 深证)
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
2022-05-204.464.464.464.4610.12%0.00%19.22%15,515,30069,199,00059%4.4612.29%3.900.65%3.891.94%3.741.74%1.61%
2022-05-193.624.053.614.0510.05%1.96%10.14%26,954,300107,056,00093%3.976.86%3.871.04%3.821.22%3.681.41%1.30%
2022-05-183.643.833.643.68-2.65%-1.00%1.49%60,424,400224,605,000207%3.72-5.66%3.830.05%3.770.78%3.631.63%1.04%
2022-05-173.984.203.743.78-1.82%-4.06%5.94%95,152,600374,947,000409%3.946.26%3.837.71%3.747.78%3.577.12%0.72%
2022-05-163.553.853.493.8510.00%3.83%15.58%29,554,300109,594,000187%3.717.89%3.564.74%3.473.80%3.333.10%-0.15%
2022-05-133.373.533.353.503.55%1.83%8.33%18,075,10062,123,000118%3.442.11%3.391.37%3.341.86%3.231.16%-0.65%
2022-05-123.303.403.293.381.20%0.42%5.82%12,749,00042,914,00083%3.37-0.24%3.351.18%3.281.02%3.190.60%-0.96%
2022-05-113.393.533.323.34-0.89%-1.01%5.20%20,949,10070,681,000135%3.372.12%3.312.73%3.251.91%3.180.54%-1.20%
2022-05-103.223.393.183.373.06%2.00%6.71%18,184,80060,085,000123%3.302.35%3.221.64%3.191.34%3.16-0.28%-1.39%
2022-05-093.123.283.123.275.14%1.30%3.25%15,791,90050,980,000106%3.234.13%3.171.25%3.151.35%3.17-0.91%-1.56%
2022-05-063.133.143.053.11-2.20%0.32%-2.69%13,477,30041,774,00088%3.10-2.18%3.13-0.13%3.110.10%3.20-1.36%-1.62%
2022-05-053.133.203.103.180.63%0.35%-1.85%14,796,60046,886,00098%3.171.54%3.131.52%3.100.10%3.24-1.22%-1.64%
2022-04-293.083.173.063.162.60%1.25%-3.66%18,157,10056,676,000118%3.120.26%3.090.46%3.10-0.83%3.28-1.53%-1.52%
2022-04-283.093.223.033.08-1.60%-1.06%-7.54%13,959,30043,454,00090%3.112.84%3.07-0.45%3.13-1.98%3.33-1.54%-1.35%
2022-04-273.083.142.933.132.62%3.40%-7.48%16,448,70049,794,000102%3.03-1.91%3.09-2.50%3.19-3.25%3.38-2.00%-1.19%
2022-04-263.033.173.003.050.66%-1.17%-11.65%16,062,50049,570,00099%3.09-1.94%3.17-3.68%3.30-3.17%3.45-1.90%-0.97%
2022-04-253.263.283.013.03-8.46%-3.72%-13.90%16,890,60053,156,000100%3.15-5.24%3.29-4.59%3.40-2.99%3.52-1.81%-0.77%
2022-04-223.363.373.273.31-1.49%-0.33%-7.65%10,215,80033,931,00061%3.32-2.72%3.45-2.44%3.51-1.13%3.58-1.29%-0.58%
2022-04-213.553.553.343.36-4.82%-1.58%-7.46%15,893,80054,254,00086%3.41-4.82%3.53-1.84%3.55-1.42%3.63-2.02%-0.44%
2022-04-203.643.673.523.53-3.02%-1.59%-4.75%12,589,90045,154,00059%3.59-1.27%3.600.25%3.60-0.25%3.71-1.54%-0.17%
2022-04-193.633.673.603.640.83%0.19%-3.29%11,638,70042,284,00042%3.631.57%3.59-0.14%3.61-0.14%3.76-1.52%0.10%
2022-04-183.573.663.473.612.27%0.92%-5.55%13,993,00050,057,00038%3.580.37%3.59-0.50%3.61-0.69%3.82-0.08%0.57%
2022-04-153.663.663.523.53-3.29%-0.95%-7.71%15,989,40056,993,00037%3.56-2.14%3.61-0.69%3.64-1.33%3.830.26%0.87%
2022-04-143.603.703.603.651.11%0.22%-4.33%14,029,90051,097,00031%3.640.36%3.64-0.57%3.69-1.92%3.820.05%1.11%
2022-04-133.683.713.583.61-2.43%-0.52%-5.32%16,713,50060,657,00037%3.63-0.25%3.66-1.40%3.76-1.65%3.810.13%1.21%
2022-04-123.623.723.573.701.65%1.70%-2.84%22,535,90081,983,00050%3.64-1.70%3.71-2.63%3.82-1.77%3.810.08%1.24%
2022-04-113.793.793.623.64-2.93%-1.65%-4.34%20,519,20075,943,00047%3.70-1.83%3.81-1.50%3.890.31%3.810.11%1.24%
2022-04-083.783.853.713.75-1.83%-0.53%-1.34%28,774,900108,490,00069%3.77-2.76%3.87-1.50%3.880.60%3.800.19%1.21%
2022-04-073.873.973.793.82-2.80%-1.47%0.69%48,600,500188,412,000126%3.88-0.59%3.930.82%3.860.47%3.790.58%1.22%
2022-04-063.853.993.843.930.00%0.77%4.19%71,137,100277,418,000207%3.90-1.91%3.891.51%3.841.11%3.771.15%1.14%