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:
浙江世宝( 002703.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
2022-05-204.885.174.825.115.58%2.36%9.47%12,356,10061,684,000233%4.994.48%4.873.40%4.792.97%4.672.35%0.45%
2022-05-194.704.864.634.841.89%1.30%6.12%5,745,30027,452,000127%4.780.74%4.711.23%4.651.22%4.560.97%-0.04%
2022-05-184.614.844.544.752.81%0.15%5.16%8,372,80039,711,000192%4.743.38%4.652.11%4.591.66%4.521.67%-0.28%
2022-05-174.504.684.484.621.76%0.70%3.98%6,062,40027,817,000148%4.590.66%4.551.16%4.520.85%4.441.16%-0.56%
2022-05-164.634.654.514.54-0.66%-0.39%3.37%4,298,50019,592,000108%4.560.89%4.500.63%4.480.65%4.391.48%-0.79%
2022-05-134.454.594.434.573.39%1.15%5.59%6,204,50028,029,000150%4.522.47%4.471.06%4.451.11%4.331.17%-1.12%
2022-05-124.344.464.334.420.68%0.25%3.32%3,665,60016,160,00089%4.41-1.30%4.430.14%4.400.18%4.28-0.12%-1.40%
2022-05-114.444.534.384.39-0.68%-1.72%2.50%4,616,90020,622,000105%4.471.82%4.421.42%4.391.29%4.28-0.49%-1.56%
2022-05-104.314.444.214.420.68%0.75%2.70%2,990,10013,119,00067%4.390.30%4.360.07%4.340.96%4.30-1.71%-1.60%
2022-05-094.304.404.304.391.15%0.37%0.25%2,269,0009,924,00045%4.371.32%4.360.93%4.301.63%4.38-1.97%-1.55%
2022-05-064.294.364.264.34-0.69%0.53%-2.84%2,851,90012,313,00051%4.32-1.28%4.320.89%4.230.62%4.47-2.51%-1.41%
2022-05-054.324.424.274.371.39%-0.07%-4.63%4,259,10018,626,00066%4.372.51%4.282.57%4.20-0.45%4.58-1.51%-1.22%
2022-04-294.254.334.194.313.86%1.03%-7.35%4,866,60020,761,00068%4.271.33%4.170.85%4.22-1.54%4.65-1.08%-1.19%
2022-04-284.204.354.104.15-1.66%-1.43%-11.76%5,098,40021,462,00067%4.213.54%4.14-1.76%4.29-3.34%4.70-1.20%-1.28%
2022-04-273.914.243.874.225.50%3.79%-11.34%6,262,90025,468,00081%4.07-1.98%4.21-4.10%4.43-4.69%4.76-1.78%-1.25%
2022-04-264.234.303.994.00-5.66%-3.57%-17.46%5,320,60022,069,00072%4.15-5.28%4.39-5.37%4.65-4.36%4.85-1.60%-1.17%
2022-04-254.554.604.244.24-9.98%-3.17%-13.91%7,234,80031,684,000104%4.38-7.21%4.64-5.54%4.86-2.72%4.93-1.72%-1.14%
2022-04-224.804.804.664.71-1.26%-0.19%-6.01%4,144,90019,560,00064%4.72-2.90%4.91-2.48%5.000.02%5.01-0.91%-1.13%
2022-04-215.005.034.754.77-5.36%-1.85%-5.68%7,022,70034,132,000109%4.86-4.35%5.04-0.98%5.00-0.72%5.06-1.21%-1.15%
2022-04-205.015.204.985.04-1.37%-0.81%-1.54%6,742,20034,256,000111%5.08-0.94%5.091.44%5.030.06%5.12-0.54%-1.13%
2022-04-195.285.285.045.110.20%-0.37%-0.72%10,001,30051,299,000177%5.131.85%5.010.91%5.030.46%5.15-0.68%-1.15%
2022-04-184.865.154.855.104.94%1.27%-1.58%8,005,30040,313,000155%5.043.90%4.970.24%5.01-0.38%5.18-1.16%-1.10%
2022-04-154.994.994.724.86-4.14%0.27%-7.30%7,910,70038,345,000159%4.85-4.96%4.96-2.99%5.03-2.65%5.24-2.02%-0.98%
2022-04-145.065.175.055.070.20%-0.59%-5.25%3,214,10016,391,00074%5.100.02%5.11-0.14%5.16-1.56%5.35-0.93%-0.74%
2022-04-135.195.225.055.06-2.32%-0.76%-6.31%2,902,10014,799,00064%5.10-0.51%5.12-1.39%5.25-1.08%5.40-0.97%-0.62%
2022-04-125.075.195.035.181.97%1.07%-5.02%4,146,40021,251,00086%5.130.12%5.19-2.09%5.30-1.30%5.45-1.25%-0.55%
2022-04-115.305.305.015.08-3.61%-0.76%-8.02%6,259,00032,038,000125%5.12-3.76%5.30-2.63%5.37-2.15%5.52-1.59%-0.44%
2022-04-085.405.455.265.27-2.95%-0.92%-6.09%5,377,40028,604,000112%5.32-3.27%5.44-1.50%5.49-1.29%5.61-1.16%-0.34%
2022-04-075.605.655.425.43-2.86%-1.25%-4.37%5,204,60028,621,000113%5.50-1.22%5.53-0.84%5.56-0.63%5.68-1.03%-0.26%
2022-04-065.515.605.485.590.00%0.41%-2.56%2,989,30016,641,00062%5.570.67%5.57-0.34%5.60-0.46%5.74-0.69%-0.20%