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:
派生科技( 300176.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
2022-08-095.996.015.835.85-2.01%-0.70%-1.23%2,819,20016,609,00070%5.890.55%5.830.43%5.850.19%5.92-0.07%-0.19%
2022-08-085.755.975.625.973.65%1.89%0.73%4,466,50026,170,000108%5.861.86%5.80-0.50%5.83-0.50%5.93-0.25%-0.16%
2022-08-055.835.905.675.76-1.54%0.14%-3.06%4,558,40026,218,000107%5.75-0.55%5.83-0.44%5.86-1.01%5.94-0.55%-0.10%
2022-08-045.855.895.695.851.21%1.14%-2.09%2,613,50015,117,00060%5.78-2.48%5.86-1.03%5.92-0.75%5.98-0.42%-0.01%
2022-08-035.846.045.765.78-0.34%-2.55%-3.67%4,572,70027,120,00093%5.931.80%5.92-0.57%5.97-0.47%6.00-0.84%0.10%
2022-08-026.006.005.745.80-3.81%-0.45%-4.15%5,449,20031,746,00092%5.83-3.58%5.95-1.75%6.00-0.61%6.05-1.45%0.35%
2022-08-016.046.116.006.03-0.17%-0.20%-1.79%3,341,90020,193,00045%6.04-0.23%6.06-0.12%6.030.18%6.140.48%1.01%
2022-07-296.006.115.996.040.17%-0.26%-1.16%3,429,30020,767,00040%6.06-0.20%6.060.65%6.020.02%6.110.54%1.40%
2022-07-286.146.176.006.03-1.31%-0.63%-0.79%3,936,40023,885,00045%6.070.07%6.020.42%6.02-0.07%6.080.28%1.37%
2022-07-275.996.115.946.112.00%0.76%0.81%4,308,80026,128,00051%6.062.14%6.000.07%6.03-0.94%6.060.35%1.31%
2022-07-266.006.025.845.991.01%0.89%-0.83%3,999,40023,746,00048%5.94-0.92%6.00-0.65%6.08-1.54%6.040.32%1.20%
2022-07-256.026.115.925.93-1.50%-1.03%-1.51%4,717,00028,263,00058%5.99-0.81%6.03-1.39%6.180.60%6.020.32%1.04%
2022-07-225.996.105.986.020.50%-0.35%0.30%5,338,80032,252,00069%6.04-0.17%6.12-1.51%6.140.67%6.000.35%0.95%
2022-07-216.266.265.975.99-3.07%-1.01%0.15%9,326,80056,437,000127%6.05-2.42%6.210.75%6.100.31%5.980.71%0.91%
2022-07-206.276.336.136.18-1.44%-0.34%4.06%12,855,70079,713,000195%6.20-1.42%6.171.48%6.081.23%5.941.59%0.84%
2022-07-195.946.635.886.274.50%-0.32%7.25%21,813,200137,214,000397%6.295.57%6.084.98%6.015.48%5.855.20%0.69%
2022-07-185.456.395.426.0010.91%0.70%7.97%14,820,90088,299,000391%5.969.85%5.798.00%5.696.89%5.564.38%0.16%
2022-07-155.285.525.265.411.69%-0.26%1.62%4,402,80023,882,000154%5.422.11%5.361.63%5.330.32%5.320.19%-0.27%
2022-07-145.305.345.275.320.38%0.15%0.11%1,891,90010,050,00068%5.310.72%5.270.10%5.31-0.45%5.31-0.30%-0.27%
2022-07-135.175.315.175.302.51%0.49%-0.56%2,223,90011,729,00073%5.270.59%5.27-0.98%5.330.15%5.33-0.78%-0.20%
2022-07-125.275.355.165.17-1.90%-1.39%-3.76%2,367,00012,409,00070%5.24-0.91%5.32-1.01%5.330.09%5.37-1.23%-0.06%
2022-07-115.375.385.225.27-2.04%-0.40%-3.11%2,267,10011,996,00059%5.29-2.58%5.380.36%5.320.00%5.44-0.57%0.19%
2022-07-085.395.505.375.38-0.55%-0.94%-1.65%2,281,10012,389,00054%5.430.72%5.361.00%5.320.09%5.47-0.07%0.33%
2022-07-075.215.485.215.413.24%0.33%-1.17%3,792,80020,451,00082%5.392.59%5.300.65%5.32-0.21%5.470.00%0.42%
2022-07-065.175.325.175.240.77%-0.30%-4.27%3,130,90016,457,00057%5.260.17%5.27-0.70%5.33-1.44%5.470.04%0.56%
2022-07-055.315.385.155.20-2.07%-0.90%-4.97%3,377,60017,721,00061%5.25-1.06%5.31-1.27%5.41-2.05%5.47-0.02%0.58%
2022-07-045.385.405.255.31-1.48%0.13%-2.98%3,375,20017,897,00062%5.30-1.38%5.37-1.86%5.52-0.77%5.470.06%0.61%
2022-07-015.405.455.335.390.00%0.24%-1.46%2,947,30015,849,00055%5.38-1.01%5.48-2.02%5.56-0.09%5.470.22%0.62%
2022-06-305.465.535.395.39-1.28%-0.77%-1.25%4,037,40021,933,00075%5.43-2.32%5.59-0.52%5.570.40%5.460.39%0.61%
2022-06-295.765.765.455.460.00%-1.82%0.42%5,399,40030,028,000103%5.56-2.63%5.620.39%5.540.62%5.440.63%0.60%