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:
东风汽车( 600006.SH 上证)
板块 :汽车制造   
所属成分指数: 中证500
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
2023-01-115.885.895.745.76-2.70%-0.59%0.95%19,416,300112,497,000112%5.79-0.46%5.790.38%5.760.31%5.710.12%-0.53%
2023-01-105.725.965.625.923.50%1.70%3.88%38,697,000225,263,000226%5.821.59%5.771.23%5.741.16%5.700.44%-0.61%
2023-01-095.665.785.665.720.88%-0.17%0.81%17,427,00099,858,000117%5.730.72%5.700.41%5.680.50%5.67-0.04%-0.70%
2023-01-065.665.745.645.670.18%-0.33%-0.11%14,862,10084,554,00099%5.690.14%5.680.50%5.650.34%5.68-0.70%-0.77%
2023-01-055.715.735.665.660.00%-0.37%-0.98%15,286,60086,840,00093%5.680.39%5.650.50%5.630.21%5.72-0.63%-0.76%
2023-01-045.635.695.615.660.00%0.02%-1.60%10,933,80061,872,00064%5.660.95%5.620.29%5.62-0.39%5.75-0.69%-0.74%
2023-01-035.585.665.525.661.43%0.96%-2.28%12,782,20071,652,00071%5.61-0.05%5.61-0.13%5.64-0.51%5.79-1.30%-0.70%
2022-12-305.645.695.565.580.18%-0.52%-4.91%14,392,40080,734,00072%5.610.13%5.61-0.83%5.67-0.47%5.87-0.80%-0.57%
2022-12-295.575.695.575.57-0.71%-0.57%-5.83%14,079,00078,872,00069%5.60-0.43%5.66-0.81%5.70-1.37%5.92-1.09%-0.50%
2022-12-285.745.745.605.61-2.43%-0.28%-6.19%17,024,70095,776,00076%5.63-1.87%5.71-0.71%5.78-1.21%5.98-0.66%-0.48%
2022-12-275.825.835.685.75-1.37%0.30%-4.49%19,025,600109,068,00086%5.73-0.66%5.75-1.47%5.85-1.12%6.02-0.64%-0.40%
2022-12-265.685.835.675.831.57%1.02%-3.78%13,503,70077,935,00061%5.770.47%5.83-1.09%5.91-1.55%6.06-0.44%-0.31%
2022-12-235.765.825.685.74-1.71%-0.07%-5.69%18,134,800104,171,00078%5.74-2.97%5.90-1.57%6.01-1.14%6.09-0.75%-0.24%
2022-12-226.006.045.835.84-2.34%-1.35%-4.76%28,092,000166,297,000121%5.92-1.58%5.99-2.04%6.08-1.22%6.13-0.65%-0.14%
2022-12-216.126.125.945.98-2.45%-0.58%-3.11%18,176,000109,337,00080%6.02-1.00%6.12-0.68%6.15-0.32%6.17-0.40%-0.04%
2022-12-206.066.155.986.130.00%0.89%-1.08%18,252,300110,892,00075%6.08-2.10%6.16-0.66%6.17-0.24%6.20-0.27%0.05%
2022-12-196.196.306.106.13-0.81%-1.22%-1.35%28,789,900178,658,000109%6.210.63%6.200.29%6.190.23%6.21-0.02%0.10%
2022-12-166.196.226.136.18-0.96%0.21%-0.56%18,109,200111,677,00062%6.17-0.74%6.180.00%6.17-0.29%6.22-0.05%0.15%
2022-12-156.156.296.126.241.46%0.43%0.35%31,103,600193,238,00094%6.211.30%6.180.52%6.19-0.13%6.22-0.91%0.20%
2022-12-146.116.186.086.150.16%0.28%-1.99%15,429,40094,623,00037%6.13-0.58%6.15-0.68%6.20-0.40%6.280.13%0.55%
2022-12-136.126.256.096.140.49%-0.47%-2.03%18,018,500111,155,00036%6.170.41%6.19-0.43%6.22-0.19%6.270.27%0.82%
2022-12-126.246.246.106.11-2.24%-0.55%-2.24%22,983,300141,214,00045%6.14-1.73%6.22-0.59%6.23-0.11%6.250.21%0.79%
2022-12-096.266.346.206.250.32%-0.03%0.21%24,264,200151,703,00050%6.25-0.02%6.260.08%6.240.13%6.240.26%0.75%
2022-12-086.276.306.216.23-0.64%-0.37%0.14%23,632,700147,781,00050%6.25-0.06%6.250.21%6.23-1.10%6.220.36%0.70%
2022-12-076.226.346.206.270.48%0.21%1.15%36,417,900227,868,00078%6.260.24%6.240.21%6.300.30%6.200.49%0.66%
2022-12-066.186.356.146.240.00%-0.03%1.15%44,621,000278,536,00096%6.240.37%6.22-1.55%6.280.40%6.170.31%0.61%
2022-12-056.196.286.126.241.30%0.34%1.46%51,855,800322,469,000120%6.220.05%6.320.32%6.260.37%6.150.39%0.54%
2022-12-026.396.396.136.16-4.20%-0.90%0.56%60,595,200376,688,000155%6.22-3.36%6.300.40%6.240.40%6.130.48%0.45%
2022-12-016.606.616.266.430.16%-0.03%5.46%106,518,000685,109,000322%6.433.49%6.283.07%6.213.19%6.102.57%0.36%
2022-11-305.866.425.836.420.00%3.30%8.01%100,589,900625,165,000414%6.227.12%6.096.36%6.024.35%5.942.91%0.10%