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:
世纪华通( 002602.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
2022-05-204.604.654.564.631.31%0.54%1.20%55,648,300256,275,000116%4.611.79%4.580.84%4.560.02%4.580.20%-0.36%
2022-05-194.514.574.474.57-0.44%1.02%0.09%41,449,400187,507,00085%4.52-1.52%4.54-0.33%4.56-0.18%4.57-0.09%-0.50%
2022-05-184.554.674.514.591.77%-0.09%0.44%56,743,700260,685,000108%4.592.41%4.56-0.04%4.57-0.31%4.57-0.31%-0.64%
2022-05-174.554.564.434.51-1.10%0.53%-1.61%41,682,000186,990,00070%4.49-1.92%4.56-0.57%4.58-0.17%4.580.35%-0.78%
2022-05-164.644.654.534.56-0.87%-0.31%-0.18%45,331,700207,355,00072%4.57-0.74%4.58-0.63%4.590.07%4.570.11%-1.10%
2022-05-134.674.704.564.600.66%-0.17%0.81%45,000,700207,355,00065%4.610.83%4.610.48%4.590.35%4.56-0.52%-1.46%
2022-05-124.564.624.514.57-0.44%0.00%-0.37%42,220,300192,930,00057%4.57-1.59%4.590.09%4.570.04%4.59-0.78%-1.76%
2022-05-114.594.714.564.590.00%-1.16%-0.71%64,607,300300,063,00085%4.642.40%4.591.06%4.57-0.31%4.62-0.50%-1.91%
2022-05-104.484.614.434.590.66%1.21%-1.21%46,687,300211,732,00062%4.54-0.44%4.54-0.33%4.580.68%4.65-1.02%-2.00%
2022-05-094.534.614.504.560.88%0.11%-2.85%40,363,900183,841,00053%4.560.53%4.55-0.96%4.550.07%4.69-0.99%-2.06%
2022-05-064.514.594.484.52-2.16%-0.24%-4.66%53,573,700242,731,00071%4.53-0.77%4.600.90%4.55-0.98%4.74-1.29%-2.13%
2022-05-054.584.664.454.62-2.94%1.18%-3.81%91,669,300418,598,000122%4.57-2.02%4.560.20%4.60-1.31%4.80-1.48%-2.19%
2022-04-294.474.844.454.768.18%2.15%-2.36%105,846,700493,247,000152%4.665.34%4.55-0.72%4.66-0.94%4.88-1.67%-2.15%
2022-04-284.554.554.344.40-4.35%-0.54%-11.25%89,610,400396,454,000134%4.42-2.58%4.58-3.21%4.70-3.09%4.96-2.90%-2.07%
2022-04-274.624.654.394.60-1.71%1.30%-9.91%110,191,000500,362,000177%4.54-5.20%4.73-3.84%4.85-4.19%5.11-3.44%-1.88%
2022-04-264.794.974.604.68-2.50%-2.30%-11.50%87,749,400420,328,000166%4.79-3.58%4.92-3.83%5.06-3.58%5.29-3.49%-1.60%
2022-04-255.125.124.804.80-6.98%-3.38%-12.39%68,650,200341,049,000133%4.97-3.96%5.12-4.03%5.25-2.42%5.48-2.34%-1.35%
2022-04-225.215.255.125.16-1.15%-0.25%-8.02%33,367,200172,619,00066%5.17-2.53%5.33-1.75%5.38-1.28%5.61-1.41%-1.22%
2022-04-215.395.455.175.22-4.74%-1.64%-8.26%44,374,600235,518,00088%5.31-3.91%5.43-0.66%5.45-1.52%5.69-1.56%-1.10%
2022-04-205.555.635.415.48-0.72%-0.78%-5.19%34,241,300189,101,00071%5.520.90%5.46-0.31%5.53-0.75%5.78-1.70%-0.91%
2022-04-195.415.545.405.522.22%0.84%-6.12%44,586,400244,072,00087%5.471.26%5.48-1.39%5.58-2.07%5.88-1.87%-0.67%
2022-04-185.575.585.375.40-3.05%-0.11%-9.88%43,320,000234,193,00077%5.41-3.00%5.56-2.03%5.69-1.59%5.99-1.12%-0.43%
2022-04-155.615.665.505.57-1.24%-0.05%-8.09%38,301,000213,459,00072%5.57-2.04%5.67-2.22%5.79-1.52%6.06-0.87%-0.30%
2022-04-145.745.775.625.64-1.40%-0.86%-7.74%46,164,000262,614,00090%5.69-1.13%5.80-0.96%5.88-1.77%6.11-0.97%-0.11%
2022-04-135.805.815.705.72-3.21%-0.59%-7.34%37,717,200217,026,00074%5.75-2.39%5.86-1.51%5.98-2.27%6.17-0.68%0.05%
2022-04-125.976.135.715.912.78%0.25%-4.91%75,115,700442,834,000151%5.900.34%5.95-2.30%6.12-2.31%6.22-1.04%0.13%
2022-04-116.126.125.745.75-5.89%-2.13%-8.44%62,794,600368,898,000134%5.88-4.43%6.09-4.47%6.27-1.74%6.28-1.01%0.23%
2022-04-086.336.356.076.11-3.48%-0.60%-3.69%42,960,600264,067,000100%6.15-4.07%6.37-1.24%6.38-0.53%6.34-0.14%0.34%
2022-04-076.506.516.336.33-3.06%-1.22%-0.36%33,911,600217,322,00077%6.41-2.05%6.450.30%6.410.22%6.350.33%0.41%
2022-04-066.506.656.476.530.00%-0.18%3.13%50,811,900332,394,000120%6.542.03%6.431.20%6.400.90%6.330.68%0.36%