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:
跃岭股份( 002725.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
2022-05-2010.8112.0810.6512.0810.02%5.99%15.73%57,851,500659,339,000164%11.403.45%11.013.37%10.762.92%10.442.37%1.05%
2022-05-1910.8611.4910.4610.980.00%-0.34%7.69%67,389,500742,428,000199%11.025.63%10.654.73%10.463.15%10.202.60%0.57%
2022-05-189.8110.989.8010.9810.02%5.27%10.49%39,443,400411,394,000122%10.434.59%10.171.14%10.140.74%9.941.85%0.22%
2022-05-179.9110.229.709.98-0.40%0.08%2.28%23,483,900234,189,00072%9.97-0.02%10.06-0.04%10.060.11%9.761.27%-0.04%
2022-05-1610.1210.189.8310.02-2.15%0.46%3.99%28,340,600282,656,00089%9.97-1.86%10.06-0.49%10.050.30%9.641.49%-0.23%
2022-05-1310.0110.539.9110.242.40%0.76%7.85%39,151,700397,891,000126%10.161.59%10.110.75%10.021.37%9.500.84%-0.45%
2022-05-129.8310.309.7310.001.42%-0.04%6.20%29,331,800293,438,00095%10.00-1.23%10.030.60%9.891.34%9.42-0.02%-0.54%
2022-05-1110.1310.489.859.86-2.47%-2.66%4.69%41,184,100417,155,000131%10.132.10%9.972.28%9.763.11%9.42-0.22%-0.50%
2022-05-109.6410.169.6310.112.43%1.91%7.11%28,157,800279,358,00085%9.921.11%9.751.86%9.462.74%9.440.14%-0.39%
2022-05-099.5310.069.309.874.00%0.59%4.71%30,701,300301,246,00089%9.812.45%9.573.51%9.212.89%9.430.17%-0.39%
2022-05-069.509.869.359.49-1.76%-0.91%0.85%38,394,000367,715,000105%9.582.07%9.254.31%8.950.37%9.41-2.44%-0.40%
2022-05-059.019.668.869.6610.02%2.95%0.16%39,302,700368,782,00095%9.388.04%8.874.63%8.92-1.33%9.65-0.90%0.18%
2022-04-298.088.918.078.788.40%1.09%-9.79%31,873,400276,810,00070%8.695.54%8.47-3.67%9.04-4.00%9.73-0.67%0.43%
2022-04-288.308.548.078.10-6.03%-1.57%-17.34%22,881,300188,291,00047%8.23-2.48%8.80-5.65%9.42-1.97%9.80-0.70%0.51%
2022-04-278.189.078.188.62-5.17%2.16%-12.65%30,998,300261,551,00062%8.44-11.19%9.32-5.69%9.61-1.71%9.87-0.72%0.63%
2022-04-2610.1510.459.099.09-10.00%-4.33%-8.55%34,254,000325,452,00074%9.50-3.74%9.89-0.27%9.77-3.47%9.94-0.01%0.58%
2022-04-259.9210.219.5010.10-1.17%2.33%1.60%39,257,500387,461,00093%9.87-2.95%9.911.02%10.12-0.59%9.940.35%0.41%
2022-04-229.4010.509.3710.226.02%0.49%3.17%48,638,400494,669,000128%10.175.37%9.81-3.54%10.180.83%9.910.87%0.33%
2022-04-219.3110.309.109.641.37%-0.12%-1.84%41,223,500397,874,000113%9.650.88%10.17-1.49%10.100.11%9.820.15%0.24%
2022-04-209.429.899.169.51-4.71%-0.61%-3.02%43,495,400416,151,000126%9.57-11.95%10.33-0.65%10.09-0.01%9.810.04%0.23%
2022-04-1910.8711.539.959.98-4.77%-8.15%1.82%68,948,700749,193,000242%10.876.20%10.395.77%10.094.13%9.803.35%0.24%
2022-04-189.7510.489.7510.489.97%2.42%10.50%43,188,700441,894,000178%10.237.68%9.832.47%9.692.69%9.481.67%-0.08%
2022-04-159.739.769.289.53-4.22%0.29%2.17%28,704,500272,756,000122%9.50-1.59%9.590.81%9.440.97%9.330.06%-0.22%
2022-04-149.509.959.369.952.37%3.06%6.74%47,349,800457,159,000206%9.660.83%9.512.80%9.341.86%9.320.52%-0.13%
2022-04-138.799.728.659.729.95%1.50%4.81%43,453,900416,125,000201%9.5810.01%9.255.88%9.171.81%9.27-1.24%-0.10%
2022-04-128.638.888.518.840.91%1.55%-5.86%11,702,300101,869,00047%8.710.49%8.74-2.06%9.01-0.66%9.39-1.66%0.27%
2022-04-118.678.898.418.760.23%1.12%-8.25%12,862,300111,429,00048%8.66-1.83%8.92-2.42%9.07-1.04%9.55-0.51%0.63%
2022-04-089.209.248.658.74-3.96%-0.95%-8.93%16,396,500144,685,00062%8.82-3.96%9.15-0.94%9.17-1.39%9.60-0.01%0.69%
2022-04-079.449.489.029.10-5.01%-0.96%-5.19%18,939,900174,011,00071%9.19-1.52%9.23-0.23%9.29-0.72%9.600.09%0.61%
2022-04-068.879.598.869.580.00%2.68%-0.09%24,101,300224,875,00093%9.332.25%9.25-0.63%9.36-2.58%9.590.10%0.33%