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:
中国铁物( 000927.SZ 深证)
板块 :汽车制造   
所属成分指数: 中证500
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
2022-05-202.822.892.812.871.77%0.49%2.65%44,627,100127,455,000103%2.862.40%2.821.11%2.810.32%2.800.65%-0.28%
2022-05-192.762.822.742.820.71%1.11%1.51%30,347,00084,650,00069%2.79-0.71%2.79-0.25%2.80-0.39%2.780.11%-0.53%
2022-05-182.792.832.782.800.00%-0.32%0.90%29,431,30082,684,00063%2.810.93%2.80-0.21%2.820.25%2.780.25%-0.82%
2022-05-172.802.812.752.80-0.36%0.61%1.16%35,538,20098,914,00072%2.78-0.96%2.81-0.57%2.810.39%2.770.15%-1.13%
2022-05-162.852.852.792.81-1.06%0.00%1.66%29,583,80083,124,00057%2.81-0.43%2.820.36%2.800.43%2.760.51%-2.22%
2022-05-132.812.872.782.84-0.70%0.64%3.27%45,272,500127,755,00083%2.82-0.18%2.810.83%2.790.83%2.750.48%-2.67%
2022-05-122.742.952.722.863.62%1.17%4.49%88,497,300250,175,000160%2.831.65%2.791.60%2.760.95%2.740.40%-2.83%
2022-05-112.742.812.742.760.00%-0.76%1.25%56,148,800156,131,000101%2.782.24%2.751.37%2.740.40%2.73-0.87%-2.96%
2022-05-102.712.762.672.760.73%1.47%0.36%40,426,200109,944,00068%2.72-0.04%2.71-0.59%2.73-0.26%2.75-2.00%-2.94%
2022-05-092.682.762.662.741.86%0.70%-2.35%39,610,400107,780,00058%2.721.34%2.72-0.15%2.730.59%2.81-2.50%-2.83%
2022-05-062.702.732.652.69-2.89%0.19%-6.53%44,768,300120,197,00054%2.69-2.54%2.73-0.66%2.720.07%2.88-1.84%-2.70%
2022-05-052.712.812.712.770.73%0.54%-5.53%58,547,300161,282,00064%2.760.81%2.751.25%2.71-0.15%2.93-2.82%-2.67%
2022-04-292.682.772.672.751.48%0.62%-8.85%56,886,800155,487,00048%2.73-0.55%2.710.63%2.72-1.77%3.02-2.83%-2.67%
2022-04-282.762.822.682.710.00%-1.38%-12.72%65,771,300180,748,00049%2.753.70%2.70-0.33%2.77-3.12%3.11-10.70%-2.54%
2022-04-272.622.722.552.711.88%2.26%-22.06%58,034,600153,785,00027%2.65-1.08%2.70-3.53%2.86-3.97%3.48-4.06%-1.04%
2022-04-262.662.732.622.660.38%-0.71%-26.60%61,021,500163,499,00024%2.68-2.90%2.80-4.66%2.97-2.49%3.62-1.09%0.15%
2022-04-252.852.872.652.65-9.56%-3.95%-27.67%84,649,800233,532,00031%2.76-6.51%2.94-4.64%3.05-3.24%3.66-0.84%0.84%
2022-04-223.003.002.922.93-3.62%-0.71%-20.70%76,716,900226,354,00030%2.95-3.94%3.08-1.53%3.15-2.93%3.70-0.67%1.58%
2022-04-213.123.133.023.04-4.70%-1.04%-18.28%109,975,500337,792,00046%3.07-2.85%3.13-2.03%3.25-11.67%3.72-0.96%1.64%
2022-04-203.133.243.103.191.59%0.89%-15.07%144,583,100457,138,00065%3.160.48%3.20-3.24%3.68-4.59%3.76-1.24%1.72%
2022-04-193.183.203.113.14-1.88%-0.22%-17.43%141,607,800445,585,00067%3.15-2.96%3.30-13.94%3.85-1.21%3.80-1.45%1.85%
2022-04-183.313.493.163.20-8.83%-1.33%-17.08%255,940,600830,086,000134%3.24-7.77%3.84-6.87%3.90-2.48%3.86-2.85%2.01%
2022-04-153.513.583.513.51-10.00%-0.17%-11.63%174,186,900612,495,000114%3.52-17.39%4.12-0.22%4.00-1.58%3.97-1.59%2.31%
2022-04-144.444.533.893.90-8.67%-8.36%-3.37%497,549,8002,117,482,000445%4.260.00%4.135.12%4.064.07%4.044.37%2.53%
2022-04-134.274.274.004.2710.05%0.33%10.42%283,324,2001,205,890,000454%4.2614.41%3.937.82%3.907.73%3.877.81%2.14%
2022-04-123.643.883.433.889.92%4.30%8.17%239,394,300890,529,000605%3.725.38%3.644.95%3.625.29%3.595.78%1.34%
2022-04-113.533.533.483.539.97%0.00%4.10%107,229,500378,478,000627%3.5310.80%3.478.84%3.448.07%3.396.60%0.75%
2022-04-083.183.233.143.211.26%0.75%0.91%12,587,60040,109,000164%3.19-0.13%3.190.19%3.19-0.03%3.18-0.06%0.07%
2022-04-073.223.223.173.17-1.25%-0.63%-0.41%9,175,80029,274,000129%3.19-0.16%3.180.06%3.190.06%3.18-0.16%0.08%
2022-04-063.173.213.163.210.00%0.47%0.69%7,970,70025,467,000111%3.201.01%3.180.03%3.180.28%3.190.06%0.06%