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:
安凯客车( 000868.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
2022-05-204.104.554.004.559.90%6.58%17.09%54,077,100230,856,000192%4.276.09%4.093.94%3.993.34%3.892.48%0.43%
2022-05-193.814.263.814.145.61%2.88%9.18%48,061,600193,423,000191%4.021.85%3.942.42%3.861.74%3.791.53%-0.06%
2022-05-183.984.053.833.921.82%-0.78%4.95%42,401,300167,514,000197%3.953.27%3.852.12%3.801.93%3.741.50%-0.37%
2022-05-173.713.953.663.854.34%0.63%4.62%40,716,800155,802,000216%3.832.46%3.771.56%3.721.44%3.681.38%-0.70%
2022-05-163.783.803.683.69-2.38%-1.18%1.65%32,477,200121,277,000202%3.730.00%3.711.20%3.670.94%3.631.28%-1.12%
2022-05-133.533.853.473.788.00%1.23%5.47%46,437,200173,414,000328%3.736.93%3.663.56%3.643.03%3.581.73%-1.55%
2022-05-123.453.543.453.50-0.28%0.23%-0.65%9,597,40033,510,00081%3.49-2.38%3.54-0.34%3.53-0.42%3.52-0.98%-1.95%
2022-05-113.543.663.513.51-0.85%-1.87%-1.35%18,801,90067,251,000152%3.582.11%3.551.14%3.550.11%3.56-0.86%-2.05%
2022-05-103.443.543.443.540.57%1.06%-1.37%8,735,80030,605,00074%3.50-0.99%3.51-0.79%3.540.31%3.59-1.89%-2.07%
2022-05-093.513.593.483.520.28%-0.51%-3.77%7,940,70028,092,00063%3.541.20%3.54-0.42%3.531.00%3.66-1.85%-2.03%
2022-05-063.513.553.453.51-1.68%0.40%-5.82%10,683,00037,347,00081%3.50-2.46%3.550.37%3.50-0.60%3.73-2.46%-1.94%
2022-05-053.613.633.543.57-1.11%-0.39%-6.57%9,461,80033,914,00069%3.580.03%3.541.99%3.52-1.49%3.82-1.55%-1.75%
2022-04-293.483.653.483.614.64%0.75%-6.98%10,609,90038,019,00075%3.583.77%3.47-0.35%3.57-1.49%3.88-1.80%-1.69%
2022-04-283.493.553.363.45-2.27%-0.09%-12.70%9,959,50034,387,00064%3.451.47%3.48-2.98%3.62-3.26%3.95-2.80%-1.66%
2022-04-273.463.543.253.530.86%3.73%-13.18%14,952,90050,892,00084%3.40-4.86%3.59-4.06%3.75-4.39%4.07-3.05%-1.52%
2022-04-263.663.723.483.50-3.85%-2.15%-16.55%15,884,60056,816,00088%3.58-5.12%3.74-4.93%3.92-4.49%4.19-2.28%-1.35%
2022-04-253.933.943.613.64-8.08%-3.45%-15.19%16,613,90062,629,00095%3.77-5.30%3.94-4.91%4.10-2.96%4.29-1.92%-1.27%
2022-04-223.994.053.933.96-1.25%-0.53%-9.51%9,086,50036,176,00053%3.98-2.74%4.14-2.91%4.23-1.08%4.38-1.09%-1.11%
2022-04-214.204.223.994.01-5.65%-2.03%-9.36%14,938,40061,141,00085%4.09-5.41%4.26-1.73%4.27-2.13%4.42-1.45%-1.12%
2022-04-204.324.424.224.25-2.97%-1.78%-5.32%11,343,80049,080,00067%4.33-1.48%4.340.42%4.37-1.09%4.49-0.99%-1.01%
2022-04-194.324.504.324.380.69%-0.27%-3.40%14,244,40062,564,00082%4.392.52%4.32-1.05%4.41-0.54%4.53-0.59%-0.94%
2022-04-184.294.374.184.351.64%1.54%-4.63%12,069,10051,708,00068%4.280.02%4.37-1.76%4.44-0.83%4.56-0.89%-0.83%
2022-04-154.274.364.234.28-1.61%-0.07%-7.00%15,822,30067,765,00085%4.28-4.08%4.44-1.44%4.47-1.39%4.60-1.52%-0.68%
2022-04-144.484.614.354.35-1.81%-2.58%-6.91%23,209,900103,621,000122%4.47-1.80%4.51-0.53%4.54-1.37%4.67-1.46%-0.45%
2022-04-134.504.704.414.43-3.28%-2.57%-6.58%20,263,70092,149,000100%4.550.53%4.53-0.72%4.60-1.27%4.74-1.33%-0.19%
2022-04-124.434.624.404.582.46%1.26%-4.70%15,820,80071,559,00065%4.52-0.04%4.57-1.72%4.66-0.83%4.81-1.42%0.02%
2022-04-114.694.704.384.47-5.30%-1.22%-8.31%18,964,50085,821,00059%4.53-3.02%4.65-2.33%4.70-1.28%4.88-0.41%0.26%
2022-04-084.754.834.554.72-0.84%1.16%-3.58%14,769,00068,907,00042%4.67-2.24%4.76-0.52%4.76-1.20%4.90-1.11%0.35%
2022-04-074.814.904.704.76-1.65%-0.27%-3.84%15,704,70074,958,00040%4.77-1.00%4.78-0.04%4.82-0.76%4.95-0.34%0.66%
2022-04-064.684.954.654.840.00%0.39%-2.56%17,239,40083,118,00038%4.821.77%4.78-0.91%4.85-0.74%4.97-0.28%0.88%