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:
ST八菱( 002592.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
2023-01-115.395.415.345.35-0.74%-0.39%-1.92%2,182,70011,723,00062%5.37-0.56%5.44-1.56%5.50-0.33%5.46-0.35%-0.71%
2023-01-105.515.515.365.39-2.00%-0.20%-1.53%2,909,20015,714,00077%5.40-2.14%5.52-0.59%5.52-0.07%5.47-0.46%-0.77%
2023-01-095.605.605.485.50-1.43%-0.34%0.02%3,144,20017,354,00085%5.52-1.64%5.560.11%5.520.53%5.50-0.34%-0.78%
2023-01-065.545.705.515.581.45%-0.55%1.12%4,324,40024,264,000114%5.611.94%5.551.39%5.491.39%5.52-0.43%-0.83%
2023-01-055.555.555.475.500.18%-0.07%-0.76%2,196,90012,091,00058%5.500.11%5.480.77%5.42-0.11%5.54-0.81%-0.87%
2023-01-045.485.545.465.490.18%-0.15%-1.74%2,905,50015,974,00072%5.501.14%5.431.00%5.42-0.39%5.59-1.06%-0.87%
2023-01-035.365.505.335.481.67%0.81%-2.96%3,284,20017,853,00074%5.441.34%5.38-0.46%5.44-0.69%5.65-0.62%-0.86%
2022-12-305.315.425.315.391.70%0.48%-5.14%2,879,50015,447,00062%5.360.28%5.40-1.03%5.48-0.98%5.68-0.91%-0.88%
2022-12-295.405.435.295.30-1.67%-0.92%-7.57%4,904,80026,237,00097%5.35-2.19%5.46-1.71%5.54-1.77%5.73-1.09%-0.86%
2022-12-285.615.655.375.39-4.60%-1.44%-7.02%5,895,10032,241,000117%5.47-1.80%5.56-1.59%5.64-2.05%5.80-1.08%-0.85%
2022-12-275.675.705.475.65-0.18%1.45%-3.58%4,496,40025,042,00091%5.57-2.35%5.65-1.91%5.75-1.74%5.86-0.86%-0.83%
2022-12-265.725.785.665.66-1.05%-0.75%-4.25%3,027,40017,265,00060%5.700.33%5.76-1.39%5.86-0.27%5.91-0.56%-0.81%
2022-12-235.675.765.605.72-1.55%0.63%-3.77%4,391,90024,963,00082%5.68-3.48%5.84-1.87%5.87-0.81%5.94-0.88%-0.81%
2022-12-225.975.995.805.81-2.02%-1.34%-3.12%3,470,40020,437,00064%5.89-1.08%5.950.35%5.92-0.15%6.00-0.81%-0.74%
2022-12-216.016.035.895.93-2.15%-0.39%-1.92%4,176,10024,862,00068%5.95-0.39%5.930.14%5.93-0.10%6.05-0.79%-0.68%
2022-12-205.906.125.846.062.89%1.41%-0.56%5,837,70034,889,00092%5.982.49%5.920.22%5.94-0.29%6.09-1.06%-0.55%
2022-12-195.825.925.735.891.38%1.01%-4.37%4,377,20025,524,00063%5.83-1.59%5.91-0.72%5.95-0.78%6.16-0.77%-0.47%
2022-12-165.986.065.805.81-2.68%-1.94%-6.40%6,325,00037,477,00091%5.93-0.29%5.95-0.78%6.00-1.06%6.21-0.72%-0.45%
2022-12-155.986.025.915.97-0.33%0.47%-4.51%5,180,90030,787,00074%5.94-0.60%6.00-0.79%6.06-1.17%6.25-0.94%-0.41%
2022-12-145.956.045.935.990.34%0.20%-5.09%5,627,30033,638,00075%5.98-1.34%6.04-1.34%6.14-1.37%6.31-0.86%-0.30%
2022-12-136.026.135.975.97-1.16%-1.47%-6.22%5,703,90034,561,00073%6.06-0.49%6.13-1.10%6.22-1.41%6.37-0.67%-0.14%
2022-12-126.206.266.016.04-3.51%-0.80%-5.76%6,092,20037,094,00074%6.09-2.17%6.19-1.62%6.31-0.93%6.41-0.62%0.00%
2022-12-096.186.356.126.261.13%0.58%-2.93%5,970,40037,159,00069%6.22-0.19%6.30-1.35%6.37-0.41%6.45-0.12%0.15%
2022-12-086.406.426.086.19-3.28%-0.74%-4.14%10,624,20066,251,000119%6.24-3.51%6.38-1.50%6.39-1.24%6.46-0.25%0.20%
2022-12-076.506.546.406.40-2.59%-0.97%-1.13%6,209,50040,133,00074%6.46-0.52%6.480.37%6.47-0.31%6.470.50%0.25%
2022-12-066.356.676.356.572.50%1.12%2.00%8,787,00057,092,00098%6.500.53%6.45-0.22%6.49-0.15%6.44-0.28%0.21%
2022-12-056.476.586.406.41-0.16%-0.82%-0.76%5,570,10036,000,00059%6.461.16%6.47-0.49%6.50-0.17%6.46-0.49%0.32%
2022-12-026.406.486.316.42-0.77%0.49%-1.09%6,645,30042,459,00061%6.39-2.10%6.50-0.61%6.520.14%6.49-0.38%0.51%
2022-12-016.626.686.436.47-1.22%-0.86%-0.71%9,401,90061,353,00079%6.53-0.43%6.540.00%6.510.51%6.520.19%0.72%
2022-11-306.506.686.456.550.00%-0.06%0.71%9,258,10060,677,00077%6.550.23%6.540.86%6.471.14%6.500.79%0.79%