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:
中原内配( 002448.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
2022-05-206.496.556.426.470.31%0.12%2.63%11,810,60076,323,00090%6.461.54%6.371.27%6.311.06%6.300.46%-0.06%
2022-05-196.176.476.116.452.71%1.35%2.79%15,103,40096,115,000115%6.361.42%6.291.24%6.250.42%6.280.35%-0.26%
2022-05-186.266.346.226.280.32%0.08%0.43%9,231,80057,932,00071%6.281.32%6.220.55%6.22-0.59%6.250.29%-0.41%
2022-05-176.066.296.066.262.12%1.08%0.40%9,117,50056,466,00065%6.190.28%6.18-0.48%6.26-0.19%6.240.24%-0.50%
2022-05-166.356.366.116.13-2.54%-0.74%-1.45%8,641,50053,371,00059%6.18-0.03%6.21-1.13%6.27-0.48%6.220.10%-0.58%
2022-05-136.216.336.026.291.13%1.81%1.22%15,350,20094,834,00096%6.18-1.42%6.28-0.51%6.300.00%6.21-0.08%-0.65%
2022-05-126.366.446.166.22-2.96%-0.75%0.02%14,922,50093,519,00097%6.27-1.94%6.32-0.47%6.300.29%6.22-0.35%-0.68%
2022-05-116.286.506.266.411.42%0.30%2.71%16,888,700107,944,000111%6.391.87%6.351.16%6.281.03%6.24-0.57%-0.65%
2022-05-106.306.346.206.320.00%0.73%0.69%14,297,60089,705,00091%6.27-1.31%6.270.58%6.220.66%6.28-0.54%-0.57%
2022-05-096.616.616.206.321.77%-0.58%0.14%18,681,500118,762,000121%6.363.87%6.241.71%6.180.80%6.31-0.52%-0.48%
2022-05-066.086.215.996.210.16%1.47%-2.11%10,744,70065,761,00069%6.12-0.44%6.130.31%6.13-0.28%6.34-1.49%-0.39%
2022-05-056.086.236.046.200.65%0.86%-3.73%11,428,50070,250,00065%6.150.33%6.11-0.18%6.14-1.03%6.44-1.20%-0.09%
2022-04-295.996.265.966.160.98%0.54%-5.49%18,771,700115,022,00091%6.130.97%6.12-0.42%6.21-1.97%6.52-0.55%0.39%
2022-04-286.306.305.916.10-3.17%0.53%-6.93%15,126,70091,785,00078%6.07-1.48%6.15-2.10%6.33-1.65%6.55-0.59%0.47%
2022-04-276.176.365.856.300.96%2.29%-4.44%21,362,300131,568,000118%6.16-1.16%6.28-3.34%6.44-2.16%6.59-0.65%0.56%
2022-04-266.416.495.886.24-2.50%0.14%-5.97%12,207,10076,064,00072%6.23-4.04%6.50-1.81%6.58-1.92%6.64-0.35%0.70%
2022-04-256.696.726.306.40-5.19%-1.43%-3.89%15,147,50098,353,00099%6.49-2.67%6.62-1.30%6.71-0.62%6.66-0.03%0.75%
2022-04-226.596.766.526.751.20%1.18%1.34%19,218,900128,211,000138%6.67-0.27%6.71-1.17%6.750.06%6.660.23%0.77%
2022-04-216.716.816.586.67-0.60%-0.28%0.36%12,516,10083,723,000102%6.69-1.26%6.780.04%6.750.19%6.650.30%0.78%
2022-04-206.816.896.696.71-2.75%-0.94%1.27%12,550,10085,017,000111%6.77-0.83%6.780.43%6.730.76%6.630.46%0.78%
2022-04-196.936.946.736.90-0.43%1.01%4.61%27,846,900190,219,000272%6.831.25%6.751.26%6.681.43%6.601.52%0.78%
2022-04-186.416.976.416.938.28%2.71%6.66%37,585,400253,580,000469%6.755.67%6.674.70%6.594.29%6.503.51%0.67%
2022-04-156.366.466.296.400.31%0.23%1.96%5,505,80035,157,000109%6.390.35%6.370.65%6.320.49%6.280.34%0.34%
2022-04-146.366.406.326.380.47%0.27%1.98%4,640,80029,530,00096%6.36-0.02%6.330.64%6.290.30%6.260.29%0.35%
2022-04-136.206.446.176.352.42%-0.22%1.80%10,510,60066,889,000230%6.363.30%6.291.57%6.270.77%6.240.73%0.35%
2022-04-126.156.236.066.201.14%0.63%0.11%3,244,60019,991,00082%6.16-0.74%6.19-0.40%6.22-0.23%6.190.11%0.27%
2022-04-116.256.336.106.13-2.23%-1.24%-0.91%4,902,40030,431,000121%6.210.21%6.22-0.40%6.230.16%6.190.21%0.25%
2022-04-086.206.286.116.271.13%1.23%1.57%3,780,70023,418,00094%6.19-0.82%6.24-0.24%6.220.13%6.170.31%0.22%
2022-04-076.306.306.196.20-1.74%-0.72%0.75%4,298,70026,847,00099%6.25-0.64%6.260.50%6.220.29%6.150.34%0.18%
2022-04-066.246.326.216.310.00%0.40%2.89%3,688,00023,178,00088%6.290.66%6.230.58%6.200.52%6.130.44%0.07%