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:
鹏翎股份( 300375.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
2022-05-204.004.143.994.051.00%0.00%5.19%12,566,10050,892,000131%4.051.99%3.991.30%3.941.49%3.851.08%0.55%
2022-05-193.914.023.904.011.26%0.98%5.28%11,855,50047,080,000133%3.970.53%3.940.92%3.891.15%3.810.87%0.28%
2022-05-183.864.023.833.962.86%0.25%4.87%17,495,00069,098,000209%3.951.80%3.902.10%3.841.75%3.781.56%0.12%
2022-05-173.793.993.793.850.26%-0.77%3.55%12,214,90047,389,000159%3.881.65%3.821.79%3.781.34%3.721.39%-0.07%
2022-05-163.803.853.773.840.79%0.60%4.72%8,126,50031,019,000113%3.821.60%3.750.94%3.730.73%3.671.35%-0.27%
2022-05-133.703.823.703.813.53%1.41%5.31%11,786,50044,277,000160%3.762.43%3.721.17%3.701.07%3.621.12%-0.51%
2022-05-123.623.703.623.680.55%0.33%2.85%6,944,10025,474,00093%3.67-0.92%3.670.03%3.660.03%3.58-0.56%-0.72%
2022-05-113.623.763.623.66-0.27%-1.13%1.72%9,062,50033,552,000107%3.701.84%3.671.21%3.660.77%3.600.14%-0.72%
2022-05-103.643.683.543.670.55%0.96%2.14%5,612,70020,400,00066%3.64-0.74%3.63-0.33%3.631.03%3.59-0.55%-0.79%
2022-05-093.633.703.613.651.11%-0.33%1.02%4,660,60017,067,00053%3.661.98%3.640.53%3.591.56%3.61-0.93%-0.76%
2022-05-063.553.623.543.61-1.63%0.53%-1.01%4,821,50017,313,00050%3.59-1.97%3.621.17%3.540.48%3.65-1.59%-0.67%
2022-05-053.683.713.593.670.82%0.19%-0.97%6,700,00024,541,00062%3.661.47%3.582.37%3.52-1.21%3.71-0.70%-0.46%
2022-04-293.443.703.443.646.12%0.83%-2.47%9,755,30035,215,00083%3.614.28%3.501.16%3.56-0.20%3.73-0.35%-0.41%
2022-04-283.493.563.383.43-2.83%-0.92%-8.41%7,095,20024,562,00060%3.461.53%3.46-3.22%3.57-1.49%3.75-0.64%-0.41%
2022-04-273.443.533.303.532.92%3.52%-6.34%9,656,70032,925,00082%3.41-2.38%3.57-1.71%3.63-2.58%3.77-1.08%-0.36%
2022-04-263.563.633.433.43-3.92%-1.80%-9.97%11,462,00040,041,000100%3.49-5.90%3.63-2.52%3.72-3.12%3.81-0.91%-0.28%
2022-04-253.723.813.563.57-2.19%-3.83%-7.15%17,569,60065,217,000171%3.711.31%3.73-2.54%3.84-1.39%3.85-0.62%-0.23%
2022-04-223.723.763.623.65-2.67%-0.38%-5.66%7,992,40029,284,00088%3.66-3.96%3.83-3.07%3.90-0.56%3.87-0.49%-0.19%
2022-04-213.913.923.733.75-4.58%-1.70%-3.55%9,246,10035,276,000109%3.82-3.86%3.95-0.35%3.92-0.36%3.89-0.33%-0.20%
2022-04-203.964.053.883.93-1.75%-0.96%0.74%9,534,30037,834,000120%3.97-0.97%3.960.76%3.930.49%3.90-0.03%-0.19%
2022-04-193.984.083.944.000.50%-0.17%2.51%16,455,50065,938,000213%4.012.77%3.931.73%3.911.58%3.900.57%-0.17%
2022-04-183.773.983.753.985.85%2.08%2.58%13,933,60054,327,000203%3.903.34%3.860.65%3.850.89%3.88-0.23%-0.21%
2022-04-153.823.823.713.76-2.08%-0.34%-3.32%5,395,50020,358,00081%3.77-2.20%3.84-0.03%3.82-0.39%3.89-0.36%-0.14%
2022-04-143.843.903.833.840.26%-0.47%-1.61%4,119,50015,894,00063%3.86-0.23%3.840.50%3.83-0.52%3.90-0.15%-0.06%
2022-04-133.803.983.763.83-0.26%-0.96%-2.02%9,165,30035,440,000139%3.872.46%3.820.45%3.85-0.88%3.91-0.28%0.00%
2022-04-123.743.853.703.842.95%1.75%-2.04%5,242,80019,785,00082%3.77-0.08%3.80-1.71%3.89-0.74%3.92-0.38%0.04%
2022-04-113.853.863.723.73-3.12%-1.24%-5.21%4,205,70015,883,00065%3.78-1.87%3.87-1.73%3.92-0.76%3.94-0.25%0.09%
2022-04-083.883.923.803.85-1.53%0.03%-2.41%5,769,90022,211,00088%3.85-2.46%3.94-0.58%3.95-0.38%3.95-0.50%0.11%
2022-04-073.994.013.913.91-2.74%-0.91%-1.39%6,567,40025,917,00096%3.95-1.13%3.96-0.18%3.960.00%3.97-0.25%0.21%
2022-04-063.934.023.924.020.00%0.73%1.13%8,369,30033,398,000110%3.991.45%3.970.41%3.960.20%3.980.15%0.29%