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:
远东传动( 002406.SZ 深证)
板块 :汽车制造   火炬计划   
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
2021-12-036.156.156.086.09-0.16%-0.38%1.42%5,310,70032,466,000105%6.11-0.13%6.090.79%6.030.55%6.010.27%0.23%
2021-12-026.116.186.056.10-0.16%-0.34%1.85%6,750,80041,321,000136%6.121.09%6.051.22%6.000.64%5.990.39%0.23%
2021-12-015.916.125.916.112.52%0.91%2.41%7,720,70046,747,000161%6.061.73%5.971.05%5.960.46%5.970.24%0.24%
2021-11-305.866.025.865.961.71%0.13%0.13%6,450,00038,393,000139%5.952.13%5.910.12%5.93-0.22%5.950.03%0.28%
2021-11-295.775.885.775.86-0.51%0.55%-1.51%3,545,70020,664,00079%5.83-1.44%5.90-0.84%5.95-0.37%5.95-0.15%0.33%
2021-11-265.975.975.885.89-0.84%-0.39%-1.16%4,516,60026,708,00095%5.91-0.84%5.95-0.60%5.97-0.15%5.960.15%0.43%
2021-11-256.056.055.935.94-0.67%-0.39%-0.17%3,653,30021,783,00077%5.96-0.38%5.990.02%5.980.07%5.950.30%0.48%
2021-11-246.066.065.955.98-1.32%-0.10%0.81%4,361,60026,108,00091%5.99-0.42%5.990.17%5.970.05%5.930.36%0.53%
2021-11-235.976.065.936.061.68%0.82%2.52%5,174,10031,102,000111%6.010.89%5.980.42%5.970.29%5.910.41%0.51%
2021-11-226.026.025.945.96-0.50%0.03%1.24%3,664,40021,831,00083%5.960.02%5.95-0.10%5.950.02%5.890.27%0.46%
2021-11-195.936.005.895.991.01%0.55%2.03%4,674,80027,848,000106%5.960.20%5.960.15%5.950.41%5.870.33%0.45%
2021-11-186.016.015.915.93-1.50%-0.25%1.33%4,631,50027,532,000112%5.95-0.45%5.95-0.03%5.930.54%5.850.46%0.38%
2021-11-175.936.035.906.021.35%0.80%3.35%5,472,30032,683,000136%5.970.78%5.950.76%5.900.77%5.830.62%0.32%
2021-11-165.915.985.895.94-0.50%0.24%2.61%3,944,90023,379,000105%5.93-0.40%5.910.75%5.850.52%5.790.50%0.21%
2021-11-155.905.985.875.971.70%0.34%3.65%6,888,70040,991,000192%5.952.09%5.861.58%5.821.06%5.760.91%0.12%
2021-11-125.785.895.755.871.73%0.72%2.84%4,659,40027,154,000146%5.831.09%5.770.65%5.760.47%5.710.60%-0.02%
2021-11-115.775.805.745.770.17%0.09%1.69%4,511,60026,011,000150%5.771.05%5.740.18%5.730.42%5.670.82%-0.14%
2021-11-105.715.785.665.760.35%0.96%2.35%3,429,70019,568,000113%5.71-0.30%5.73-0.04%5.710.28%5.630.14%-0.33%
2021-11-095.765.775.685.74-0.35%0.31%2.14%2,798,50016,012,00092%5.72-0.44%5.730.35%5.690.42%5.62-0.04%-0.41%
2021-11-085.685.825.685.760.88%0.23%2.45%3,323,50019,099,000112%5.750.77%5.710.76%5.670.57%5.620.11%-0.44%
2021-11-055.705.745.675.71-0.17%0.12%1.67%2,228,40012,709,00077%5.700.51%5.660.55%5.640.55%5.62-0.30%-0.50%
2021-11-045.675.745.595.721.06%0.81%1.54%3,775,40021,421,000123%5.670.94%5.630.59%5.611.12%5.63-0.20%-0.53%
2021-11-035.555.695.555.661.80%0.69%0.28%2,806,00015,772,00096%5.620.61%5.600.58%5.54-0.14%5.64-0.46%-0.53%
2021-11-025.625.645.535.56-1.07%-0.48%-1.94%2,626,70014,676,00089%5.59-0.05%5.571.07%5.55-0.43%5.67-0.42%-0.50%
2021-11-015.585.625.525.620.72%0.54%-1.30%2,302,30012,871,00079%5.591.10%5.51-0.47%5.58-0.38%5.69-0.44%-0.48%
2021-10-295.435.585.425.582.76%0.92%-2.43%2,751,10015,212,00090%5.531.36%5.54-0.90%5.60-1.04%5.72-0.63%-0.53%
2021-10-285.605.605.385.43-3.04%-0.46%-5.65%4,516,70024,640,000140%5.46-3.21%5.59-1.97%5.66-1.65%5.76-1.10%-0.63%
2021-10-275.735.755.595.60-2.61%-0.64%-3.76%3,724,90020,995,000125%5.64-2.42%5.70-1.33%5.75-1.08%5.82-0.62%-0.63%
2021-10-265.805.835.725.75-0.69%-0.45%-1.79%2,044,40011,809,00071%5.780.89%5.77-0.38%5.81-0.33%5.86-0.31%-0.62%
2021-10-255.735.795.685.790.00%1.14%-1.41%2,439,40013,965,00075%5.73-1.36%5.80-0.91%5.83-0.36%5.87-0.54%-0.66%