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:
钱江摩托( 000913.SZ 深证)
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
2022-05-2011.5312.1611.5011.954.64%0.79%8.28%7,407,00087,821,000133%11.864.58%11.492.98%11.261.89%11.041.35%0.37%
2022-05-1911.3611.5111.1311.42-1.13%0.73%4.88%5,765,80065,367,000109%11.340.14%11.161.12%11.051.45%10.891.01%0.18%
2022-05-1810.7111.7010.6311.557.54%2.02%7.14%10,717,500121,329,000203%11.326.49%11.042.68%10.891.19%10.782.08%0.00%
2022-05-1710.7110.8510.4510.74-1.01%1.03%1.70%5,247,30055,786,000104%10.63-2.12%10.750.59%10.77-0.01%10.561.00%-0.36%
2022-05-1610.8011.1510.6910.850.46%-0.10%3.78%5,434,90059,031,000106%10.861.11%10.68-0.85%10.770.40%10.460.43%-0.73%
2022-05-1310.5010.9610.5010.802.86%0.54%3.75%4,142,90044,502,00081%10.742.58%10.780.31%10.720.48%10.41-0.22%-0.92%
2022-05-1210.5510.7510.2810.50-1.32%0.27%0.64%5,664,10059,315,000108%10.47-4.65%10.74-0.65%10.670.39%10.43-0.63%-0.93%
2022-05-1111.6411.6410.5510.640.57%-3.12%1.34%8,982,00098,646,000183%10.984.39%10.813.10%10.633.51%10.500.51%-0.89%
2022-05-1010.5710.6610.4310.58-0.75%0.56%1.28%2,773,40029,178,00062%10.52-0.83%10.490.83%10.271.40%10.45-0.72%-0.96%
2022-05-0910.1410.8210.1410.663.70%0.48%1.31%3,459,90036,706,00078%10.613.02%10.402.51%10.130.05%10.52-1.14%-0.92%
2022-05-0610.3610.4610.1410.28-3.29%-0.17%-3.41%2,678,70027,584,00057%10.30-0.34%10.151.24%10.13-1.08%10.64-0.50%-0.78%
2022-05-059.9310.759.7010.637.16%2.87%-0.62%6,233,40064,407,000138%10.334.53%10.02-0.08%10.24-1.39%10.70-0.85%-0.75%
2022-04-299.3210.139.329.923.12%0.35%-8.05%5,948,40058,798,000137%9.890.08%10.03-2.86%10.38-2.11%10.79-1.52%-0.73%
2022-04-2810.6610.699.629.62-10.01%-2.60%-12.18%7,564,00074,711,000192%9.88-5.21%10.33-5.09%10.60-4.28%10.95-2.61%-0.64%
2022-04-2710.8010.959.9010.69-2.37%2.59%-4.96%5,248,80054,692,000163%10.42-6.09%10.88-3.05%11.08-3.53%11.25-1.50%-0.40%
2022-04-2610.8911.3910.8010.95-0.18%-1.32%-4.11%3,780,40041,946,000141%11.10-1.25%11.22-1.94%11.48-0.89%11.42-0.37%-0.28%
2022-04-2511.1212.0010.9610.97-2.75%-2.37%-4.28%4,479,00050,326,000187%11.24-1.53%11.44-2.82%11.59-0.61%11.46-0.24%-0.30%
2022-04-2211.7511.9011.2311.28-3.26%-1.14%-1.81%2,212,10025,241,000102%11.41-3.60%11.78-0.42%11.660.31%11.49-0.12%-0.33%
2022-04-2111.7812.1011.5911.66-1.85%-1.49%1.37%2,559,80030,298,000125%11.84-0.87%11.831.35%11.620.87%11.50-0.40%-0.34%
2022-04-2011.4612.1611.4411.883.13%-0.50%2.87%4,017,00047,962,000184%11.943.64%11.673.31%11.521.99%11.550.35%-0.28%
2022-04-1911.4411.6111.3311.520.44%-0.01%0.10%1,579,20018,194,00077%11.522.01%11.290.57%11.300.45%11.51-0.28%-0.30%
2022-04-1811.0811.4710.8111.473.52%1.56%-0.61%2,305,60026,040,000110%11.291.86%11.230.04%11.250.02%11.54-0.57%-0.26%
2022-04-1511.2011.3010.9511.08-0.98%-0.07%-4.53%1,733,10019,217,00083%11.09-1.75%11.23-0.47%11.24-0.84%11.61-0.63%-0.18%
2022-04-1411.2611.4711.1311.19-0.44%-0.85%-4.19%1,751,60019,769,00083%11.29-0.26%11.28-0.01%11.34-2.06%11.68-0.30%-0.06%
2022-04-1311.3911.5311.1311.24-1.40%-0.66%-4.05%1,482,30016,772,00071%11.320.75%11.28-0.71%11.58-0.81%11.71-0.25%-0.02%
2022-04-1211.2911.4811.0711.402.15%1.50%-2.92%1,339,80015,047,00063%11.23-0.50%11.36-2.72%11.67-0.73%11.74-0.55%-0.02%
2022-04-1111.5111.5711.0811.16-3.38%-1.13%-5.49%2,437,40027,510,000110%11.29-2.36%11.68-1.58%11.76-1.16%11.81-0.61%0.05%
2022-04-0811.6511.7911.4611.55-1.53%-0.09%-2.78%1,785,50020,641,00084%11.56-3.38%11.87-0.71%11.89-0.39%11.88-0.19%0.10%
2022-04-0712.0112.3311.6411.73-2.41%-1.96%-1.45%4,086,30048,890,000193%11.960.17%11.95-0.03%11.940.46%11.900.22%0.14%
2022-04-0611.8912.0411.8012.020.00%0.64%1.21%1,890,10022,576,000101%11.940.11%11.960.28%11.890.37%11.880.10%0.01%