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:
南方轴承( 002553.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
2023-01-1112.0912.2211.9111.92-1.65%-1.24%1.05%7,062,00085,236,00088%12.070.21%12.06-0.08%12.050.64%11.800.36%-0.25%
2023-01-1012.0712.1511.9112.120.33%0.62%3.11%7,094,40085,449,00087%12.05-0.22%12.070.17%11.980.80%11.750.32%-0.31%
2023-01-0912.0312.1511.9912.080.92%0.07%3.11%7,041,10084,990,00080%12.07-0.17%12.050.90%11.880.70%11.720.64%-0.39%
2023-01-0612.0212.2811.9511.97-0.75%-1.01%2.83%10,208,200123,437,000113%12.090.67%11.941.41%11.801.11%11.640.21%-0.52%
2023-01-0511.8112.1411.8012.061.17%0.41%3.81%12,996,500156,098,000143%12.012.29%11.781.82%11.671.56%11.62-0.62%-0.58%
2023-01-0411.5011.9211.5011.922.85%1.52%1.98%11,754,900138,023,000119%11.742.38%11.571.65%11.490.46%11.69-1.62%-0.53%
2023-01-0311.3111.5911.2611.592.57%1.06%-2.46%8,421,10096,579,00069%11.471.46%11.380.44%11.44-0.56%11.88-0.24%-0.35%
2022-12-3011.3811.4411.2311.300.18%-0.04%-5.12%4,577,40051,742,00037%11.30-0.03%11.33-1.07%11.500.25%11.91-0.36%-0.37%
2022-12-2911.2611.4411.2211.28-0.35%-0.24%-5.63%5,344,40060,430,00041%11.31-0.49%11.45-0.99%11.47-0.86%11.95-0.67%-0.37%
2022-12-2811.7711.7711.2611.32-3.17%-0.38%-5.93%7,400,10084,086,00052%11.36-2.21%11.570.38%11.57-2.02%12.03-0.50%-0.30%
2022-12-2711.8811.9211.4511.69-0.93%0.60%-3.34%8,623,300100,205,00061%11.62-0.24%11.52-0.70%11.81-2.14%12.09-0.28%-0.26%
2022-12-2611.2111.9011.1911.805.36%1.30%-2.70%13,247,700154,308,00096%11.653.17%11.61-2.53%12.07-0.40%12.13-0.46%-0.24%
2022-12-2311.5511.6811.1611.20-4.27%-0.80%-8.08%10,582,400119,475,00077%11.29-4.81%11.91-3.22%12.12-0.95%12.18-0.67%-0.18%
2022-12-2212.3012.3011.6211.70-3.07%-1.36%-4.61%10,853,100128,725,00087%11.86-3.48%12.30-0.15%12.23-0.71%12.27-0.33%-0.11%
2022-12-2112.3812.5812.0012.07-4.89%-1.77%-1.93%18,300,800224,885,000159%12.29-1.48%12.320.22%12.32-0.11%12.31-0.14%-0.09%
2022-12-2011.4912.7611.4612.699.40%1.75%2.97%29,715,100370,593,000289%12.475.23%12.290.74%12.330.87%12.320.17%-0.07%
2022-12-1912.0812.2111.5411.60-3.81%-2.13%-5.71%8,222,90097,454,00094%11.85-2.38%12.20-1.03%12.23-0.53%12.30-0.49%-0.08%
2022-12-1612.4012.4012.0012.06-3.44%-0.67%-2.46%10,833,600131,531,000127%12.14-2.46%12.33-0.24%12.29-0.28%12.36-0.28%-0.05%
2022-12-1512.2512.6212.0712.491.71%0.35%0.73%14,715,200183,167,000187%12.450.65%12.360.78%12.330.45%12.40-0.04%-0.05%
2022-12-1412.0312.5612.0112.282.08%-0.70%-1.00%9,526,600117,818,000127%12.371.77%12.270.47%12.27-0.23%12.40-0.12%-0.06%
2022-12-1312.2612.3612.0212.03-2.35%-1.00%-3.13%6,527,70079,326,00080%12.15-0.62%12.21-0.48%12.30-0.90%12.42-0.02%-0.12%
2022-12-1212.2312.4012.0012.320.57%0.75%-0.81%6,488,90079,346,00081%12.23-0.24%12.27-0.92%12.41-0.39%12.420.10%-0.20%
2022-12-0912.2212.3412.2112.25-0.08%-0.06%-1.28%4,658,80057,102,00059%12.26-0.50%12.38-0.93%12.46-0.15%12.410.02%-0.26%
2022-12-0812.3612.4712.2012.26-1.29%-0.48%-1.18%5,759,20070,946,00071%12.32-1.50%12.50-0.28%12.48-0.22%12.41-0.13%-0.35%
2022-12-0712.7112.7412.4012.42-2.05%-0.70%-0.02%7,453,00093,215,00092%12.51-0.71%12.530.17%12.510.10%12.420.14%-0.42%
2022-12-0612.5912.6912.4112.680.71%0.67%2.21%9,666,000121,756,000119%12.600.95%12.510.31%12.500.55%12.410.01%-0.54%
2022-12-0512.5012.6012.3512.591.12%0.91%1.49%7,846,30097,902,00097%12.480.46%12.470.03%12.430.49%12.41-0.20%-0.60%
2022-12-0212.4212.4912.3212.450.32%0.24%0.16%6,197,50076,971,00073%12.42-0.63%12.470.42%12.370.18%12.43-0.23%-0.69%
2022-12-0112.5512.6812.3712.41-0.88%-0.71%-0.39%10,457,900130,711,000117%12.500.27%12.420.95%12.340.08%12.46-0.20%-0.82%
2022-11-3012.1812.6512.1612.520.00%0.43%0.30%13,835,900172,474,000156%12.472.42%12.301.06%12.330.44%12.48-0.64%-0.92%