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
2022-05-205.215.505.205.351.52%0.38%5.25%40,870,800217,846,000158%5.332.80%5.261.27%5.201.35%5.081.26%0.85%
2022-05-195.115.285.075.271.54%1.64%4.98%29,070,000150,728,000124%5.19-1.03%5.190.78%5.130.73%5.020.84%0.65%
2022-05-185.185.405.085.190.00%-0.94%4.26%39,188,200205,315,000179%5.241.59%5.151.58%5.091.72%4.981.86%0.51%
2022-05-174.955.314.935.194.43%0.64%6.20%43,057,000222,040,000215%5.163.06%5.071.99%5.011.95%4.892.15%0.18%
2022-05-165.135.134.954.97-2.93%-0.68%3.89%23,659,300118,395,000137%5.00-0.20%4.971.06%4.910.97%4.781.57%-0.22%
2022-05-134.845.134.845.125.57%2.11%8.70%32,707,600163,982,000203%5.014.05%4.922.39%4.872.10%4.712.06%-0.54%
2022-05-124.804.884.754.850.41%0.64%5.09%13,133,00063,290,00089%4.82-0.88%4.810.65%4.770.32%4.620.30%-0.90%
2022-05-114.685.004.684.832.33%-0.66%4.98%27,929,300135,806,000185%4.864.54%4.782.51%4.752.22%4.600.63%-1.07%
2022-05-104.634.724.564.721.72%1.48%3.24%10,962,90050,985,00078%4.65-0.22%4.66-0.81%4.651.20%4.57-1.02%-1.21%
2022-05-094.654.724.614.640.00%-0.45%0.45%9,240,40043,073,00062%4.66-0.06%4.701.16%4.591.59%4.62-1.18%-1.19%
2022-05-064.654.724.594.64-2.52%-0.51%-0.73%12,151,80056,670,00078%4.66-1.60%4.641.78%4.520.96%4.67-0.76%-1.12%
2022-05-054.584.844.584.762.59%0.42%1.06%17,557,10083,216,000116%4.744.25%4.563.64%4.480.40%4.71-0.57%-1.07%
2022-04-294.424.654.424.647.16%2.05%-2.05%20,376,60092,657,000136%4.554.75%4.401.66%4.46-0.91%4.74-1.37%-1.07%
2022-04-284.354.414.254.33-0.69%-0.25%-9.85%12,758,90055,381,00085%4.342.26%4.33-2.74%4.50-3.12%4.80-1.86%-1.00%
2022-04-274.204.384.104.362.35%2.71%-10.91%14,005,20059,452,00088%4.25-3.57%4.45-3.70%4.65-3.77%4.89-1.65%-0.85%
2022-04-264.474.534.234.26-4.70%-3.23%-14.39%14,507,30063,866,00098%4.40-5.09%4.62-4.37%4.83-2.80%4.98-1.49%-0.73%
2022-04-254.834.834.464.47-8.78%-3.62%-11.50%19,565,40090,735,000138%4.64-4.80%4.83-4.45%4.97-2.65%5.05-1.44%-0.68%
2022-04-224.944.974.804.90-1.01%0.57%-4.39%11,715,90057,080,00090%4.87-3.20%5.06-1.77%5.10-0.97%5.13-0.72%-0.62%
2022-04-215.165.164.934.95-4.81%-1.65%-4.11%16,997,00085,550,000136%5.03-4.06%5.15-1.27%5.15-1.15%5.16-0.86%-0.61%
2022-04-205.205.335.165.200.00%-0.88%-0.13%14,006,20073,470,000120%5.250.59%5.220.83%5.210.41%5.21-0.42%-0.55%
2022-04-195.215.295.165.200.19%-0.29%-0.55%9,993,00052,110,00088%5.220.77%5.17-0.46%5.190.64%5.23-0.31%-0.51%
2022-04-185.155.235.105.190.78%0.29%-1.05%9,406,50048,678,00084%5.180.72%5.200.19%5.160.16%5.25-0.55%-0.48%
2022-04-155.175.215.075.15-1.34%0.23%-2.35%12,605,80064,774,000111%5.14-2.38%5.190.54%5.15-0.46%5.27-0.72%-0.40%
2022-04-145.205.345.175.222.55%-0.82%-1.73%14,143,20074,433,000129%5.262.75%5.161.04%5.17-0.58%5.31-0.32%-0.24%
2022-04-135.155.175.075.09-1.36%-0.62%-4.48%7,270,00037,234,00068%5.120.97%5.11-0.84%5.20-1.18%5.33-0.50%-0.19%
2022-04-125.075.174.965.161.78%1.71%-3.66%13,947,70070,763,000126%5.07-1.13%5.15-2.32%5.27-1.42%5.36-0.91%-0.16%
2022-04-115.255.285.055.07-4.16%-1.19%-6.20%13,095,80067,199,000129%5.13-2.75%5.27-2.44%5.34-1.60%5.41-0.90%-0.08%
2022-04-085.345.395.205.29-0.94%0.27%-3.01%10,024,30052,891,000107%5.28-2.57%5.40-0.97%5.43-0.84%5.45-0.57%-0.01%
2022-04-075.505.525.335.34-3.44%-1.39%-2.64%12,345,90066,856,000138%5.42-1.88%5.46-0.64%5.47-0.24%5.49-0.27%0.04%
2022-04-065.455.565.445.530.00%0.20%0.55%9,633,50053,163,000115%5.521.40%5.490.11%5.490.22%5.50-0.02%-0.01%