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:
兴民智通( 002355.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
2022-05-204.144.554.134.559.90%3.15%13.41%6,932,50030,576,000152%4.417.93%4.183.75%4.112.73%4.012.01%0.42%
2022-05-193.984.153.984.142.73%1.30%5.26%6,418,80026,234,000138%4.091.54%4.021.28%4.001.06%3.930.95%0.11%
2022-05-183.954.093.924.033.07%0.12%3.44%7,048,60028,369,000157%4.033.15%3.970.99%3.950.84%3.901.17%-0.13%
2022-05-173.923.943.863.91-0.26%0.21%1.53%3,334,70013,013,00072%3.90-1.14%3.930.13%3.920.33%3.850.71%-0.42%
2022-05-164.024.023.903.92-1.26%-0.68%2.51%4,853,30019,158,000104%3.950.10%3.930.33%3.910.54%3.821.59%-0.65%
2022-05-133.933.983.893.971.79%0.68%5.47%4,531,20017,867,00090%3.941.39%3.920.90%3.890.78%3.760.75%-1.08%
2022-05-123.853.923.843.901.04%0.28%4.39%3,928,90015,279,00074%3.89-0.64%3.880.36%3.860.55%3.74-0.29%-1.38%
2022-05-113.873.963.853.860.26%-1.38%3.02%5,579,80021,837,00097%3.912.51%3.871.15%3.841.27%3.75-0.24%-1.60%
2022-05-103.793.873.763.850.52%0.84%2.50%3,451,10013,178,00059%3.82-0.65%3.820.39%3.790.96%3.76-1.21%-1.70%
2022-05-093.793.903.793.830.00%-0.34%0.74%3,785,70014,547,00061%3.840.84%3.811.01%3.751.96%3.80-1.20%-1.74%
2022-05-063.703.873.683.831.06%0.50%-0.47%5,245,50019,989,00082%3.810.93%3.771.56%3.680.68%3.85-1.13%-1.73%
2022-05-053.793.843.693.790.26%0.37%-2.62%4,560,60017,220,00071%3.780.99%3.712.34%3.66-1.03%3.89-1.44%-1.69%
2022-04-293.643.813.613.785.00%1.10%-4.28%7,547,90028,218,000111%3.743.69%3.630.83%3.69-1.07%3.95-1.72%-1.66%
2022-04-283.703.703.533.60-2.17%-0.17%-10.40%4,577,40016,507,00065%3.611.69%3.60-2.65%3.73-2.74%4.02-1.59%-1.60%
2022-04-273.553.683.423.683.37%3.78%-9.87%9,234,40032,743,000129%3.55-3.17%3.70-3.98%3.84-4.39%4.08-2.74%-1.51%
2022-04-263.793.813.543.56-5.07%-2.79%-15.20%6,687,00024,486,000103%3.66-5.28%3.85-4.54%4.01-3.37%4.20-2.24%-1.33%
2022-04-254.074.093.713.75-8.98%-3.00%-12.67%9,387,60036,293,000154%3.87-5.98%4.03-5.20%4.15-3.58%4.29-2.54%-1.27%
2022-04-224.144.184.034.12-0.72%0.19%-6.49%4,079,60016,776,00073%4.11-2.42%4.25-1.85%4.31-1.15%4.41-1.17%-1.12%
2022-04-214.354.384.114.15-5.03%-1.52%-6.91%6,653,50028,040,000119%4.21-4.62%4.33-1.48%4.36-1.47%4.46-1.68%-1.08%
2022-04-204.414.524.334.37-0.91%-1.09%-3.62%4,954,90021,892,00092%4.420.11%4.400.02%4.42-0.34%4.53-1.07%-0.96%
2022-04-194.454.504.354.41-0.90%-0.07%-3.77%4,486,90019,800,00083%4.410.96%4.40-0.70%4.44-0.49%4.58-0.76%-0.86%
2022-04-184.364.454.254.451.83%1.81%-3.64%6,521,50028,506,000120%4.37-0.91%4.43-1.14%4.46-1.11%4.62-1.09%-0.78%
2022-04-154.504.524.344.37-3.32%-0.93%-6.40%5,916,10026,095,000118%4.41-2.78%4.48-1.15%4.51-1.44%4.67-1.16%-0.65%
2022-04-144.534.614.494.520.44%-0.37%-4.32%4,152,80018,842,00086%4.540.31%4.53-0.26%4.58-1.51%4.72-0.67%-0.49%
2022-04-134.644.654.494.50-2.17%-0.51%-5.38%3,362,90015,212,00067%4.52-0.13%4.54-1.18%4.65-1.42%4.76-0.92%-0.39%
2022-04-124.444.624.424.602.45%1.57%-4.17%5,016,20022,716,00092%4.53-0.72%4.60-2.25%4.71-1.17%4.80-1.60%-0.29%
2022-04-114.714.734.454.49-5.07%-1.58%-7.95%6,550,50029,885,000106%4.56-3.10%4.70-2.69%4.77-1.61%4.88-1.06%-0.07%
2022-04-084.824.834.654.73-2.07%0.47%-4.06%5,025,10023,660,00086%4.71-2.89%4.83-1.02%4.85-0.80%4.93-0.75%0.05%
2022-04-074.975.004.784.83-2.42%-0.37%-2.76%6,069,70029,425,000104%4.85-1.86%4.88-0.53%4.89-0.08%4.97-0.52%0.16%
2022-04-064.894.984.844.950.00%0.20%-0.86%4,908,10024,245,00083%4.941.60%4.910.53%4.89-0.25%4.99-0.06%0.21%