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:
银轮股份( 002126.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
2022-05-208.668.808.608.771.39%0.75%4.63%7,823,20068,103,00073%8.711.05%8.660.91%8.580.65%8.380.81%0.59%
2022-05-198.598.678.558.65-0.80%0.41%4.03%8,718,10075,103,00080%8.62-0.65%8.590.50%8.520.57%8.320.84%0.38%
2022-05-188.498.878.388.722.95%0.57%5.75%16,270,900141,084,000144%8.672.66%8.541.36%8.470.99%8.251.65%0.10%
2022-05-178.388.568.298.470.83%0.28%4.41%11,544,60097,504,000103%8.45-0.14%8.430.59%8.391.33%8.110.97%-0.17%
2022-05-168.588.628.348.40-1.52%-0.69%4.56%11,448,20096,829,000105%8.460.96%8.380.31%8.281.19%8.031.02%-0.35%
2022-05-138.208.548.208.534.02%1.81%7.26%11,404,00095,547,000108%8.381.52%8.351.92%8.181.26%7.950.88%-0.54%
2022-05-128.308.428.158.20-1.56%-0.64%4.01%7,184,80059,295,00070%8.25-1.48%8.201.07%8.080.69%7.880.23%-0.70%
2022-05-118.028.558.028.333.61%-0.56%5.90%17,358,100145,416,000169%8.385.86%8.113.25%8.032.62%7.870.98%-0.78%
2022-05-107.628.167.588.043.74%1.60%3.21%12,607,90099,770,000132%7.911.92%7.85-0.24%7.820.81%7.79-0.31%-0.91%
2022-05-097.767.877.707.75-0.64%-0.18%-0.82%6,305,70048,956,00069%7.76-0.91%7.870.91%7.760.39%7.81-1.11%-0.91%
2022-05-067.807.997.707.80-2.62%-0.45%-1.29%9,090,90071,229,00097%7.84-1.35%7.800.80%7.730.47%7.90-1.34%-0.82%
2022-05-057.748.147.708.013.62%0.86%0.01%14,883,400118,199,000156%7.944.08%7.741.83%7.690.31%8.01-1.94%-0.72%
2022-04-297.567.747.467.732.38%1.30%-5.35%13,988,000106,746,000130%7.630.66%7.600.25%7.67-0.96%8.17-1.07%-0.54%
2022-04-287.777.817.457.55-4.31%-0.41%-8.54%9,433,40071,515,00086%7.580.11%7.58-1.81%7.74-1.95%8.26-0.82%-0.59%
2022-04-277.437.947.207.894.78%4.19%-5.20%8,881,00067,255,00077%7.57-0.28%7.72-2.08%7.90-3.39%8.32-0.86%-0.65%
2022-04-267.777.777.437.53-2.46%-0.84%-10.30%7,316,50055,563,00066%7.59-4.60%7.89-3.30%8.17-3.19%8.40-0.73%-0.64%
2022-04-258.098.297.727.72-6.20%-3.02%-8.71%9,516,30075,749,00091%7.96-3.03%8.16-4.09%8.44-2.39%8.46-0.61%-0.66%
2022-04-228.308.328.118.23-0.72%0.26%-3.28%4,430,90036,374,00044%8.21-2.63%8.50-1.82%8.650.70%8.51-0.29%-0.73%
2022-04-218.508.638.278.29-3.04%-1.67%-2.86%5,861,90049,421,00058%8.43-3.10%8.66-0.80%8.590.50%8.53-0.36%-0.83%
2022-04-208.668.858.508.55-2.17%-1.74%-0.18%8,743,80076,082,00089%8.70-0.56%8.731.64%8.550.33%8.57-0.22%-0.93%
2022-04-198.878.978.658.74-2.46%-0.11%1.82%11,218,00098,162,000116%8.750.21%8.591.39%8.520.61%8.58-0.27%-1.03%
2022-04-188.628.978.358.965.41%2.61%4.10%20,426,200178,368,000216%8.735.75%8.472.02%8.471.40%8.61-0.21%-1.12%
2022-04-158.298.518.058.502.16%2.94%-1.45%14,182,400117,105,000165%8.26-0.61%8.30-0.73%8.35-1.13%8.63-1.51%-1.22%
2022-04-148.408.468.068.32-1.30%0.14%-4.99%13,775,900114,457,000173%8.31-1.58%8.37-1.11%8.45-1.84%8.76-1.47%-1.17%
2022-04-138.548.568.368.43-1.17%-0.13%-5.15%4,314,80036,423,00060%8.44-0.04%8.46-0.95%8.60-1.17%8.89-0.72%-1.10%
2022-04-128.368.568.328.531.79%1.02%-4.71%5,728,90048,376,00077%8.44-0.43%8.54-1.59%8.71-1.38%8.95-0.96%-1.09%
2022-04-118.638.678.358.38-3.46%-1.18%-7.29%7,417,00062,899,00099%8.48-2.43%8.68-2.03%8.83-1.58%9.04-1.33%-1.06%
2022-04-088.818.818.648.68-1.36%-0.13%-5.25%6,641,50057,718,00086%8.69-1.97%8.86-1.34%8.97-1.17%9.16-1.27%-0.95%
2022-04-079.009.038.748.80-2.44%-0.74%-5.16%7,317,60064,877,00091%8.87-1.63%8.98-1.17%9.08-0.69%9.28-1.31%-0.77%
2022-04-068.999.098.949.020.00%0.08%-4.06%6,772,40061,038,00080%9.01-0.32%9.08-0.82%9.14-0.51%9.40-1.26%-0.61%