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:
ST 曙光( 600303.SH 上证)
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
2022-05-203.503.703.503.705.11%1.59%2.83%14,480,20052,731,00064%3.646.27%3.443.62%3.38-0.35%3.600.06%-2.40%
2022-05-193.313.533.283.524.76%2.71%-2.11%20,216,90069,276,00089%3.432.91%3.320.18%3.39-1.23%3.60-2.10%-2.45%
2022-05-183.223.403.223.362.75%0.90%-8.52%24,576,70081,846,000105%3.332.46%3.31-2.42%3.43-3.33%3.67-2.39%-2.35%
2022-05-173.253.383.203.27-2.97%0.62%-13.10%35,034,900113,859,000151%3.25-4.47%3.40-5.06%3.55-5.62%3.76-3.71%-2.22%
2022-05-163.513.553.373.37-5.07%-0.94%-13.77%20,303,30069,081,00097%3.40-5.37%3.58-5.15%3.76-1.70%3.91-2.06%-1.99%
2022-05-133.743.803.553.55-5.08%-1.25%-11.03%24,547,40088,248,000125%3.60-5.27%3.77-2.96%3.82-1.67%3.99-2.66%-1.95%
2022-05-123.963.973.743.74-5.08%-1.45%-8.76%14,024,20053,227,00074%3.80-3.97%3.89-0.46%3.89-2.51%4.10-2.82%-1.92%
2022-05-113.964.033.943.94-5.06%-0.30%-6.59%21,555,80085,197,000110%3.951.80%3.900.44%3.99-1.75%4.22-2.95%-1.75%
2022-05-103.814.203.814.153.49%6.90%-4.51%52,927,300205,440,000246%3.88-3.22%3.89-10.69%4.06-6.17%4.35-4.59%-1.57%
2022-05-094.014.014.014.01-4.98%-0.02%-11.96%323,6001,298,0001%4.01-4.95%4.35-0.37%4.330.72%4.56-0.78%-1.29%
2022-05-064.224.224.224.22-4.95%0.00%-8.08%597,8002,523,0003%4.22-3.28%4.370.88%4.30-0.67%4.59-0.48%-1.35%
2022-04-294.344.464.234.442.07%1.76%-3.75%16,615,50072,486,00086%4.36-0.37%4.331.36%4.32-2.81%4.61-1.05%-1.34%
2022-04-284.454.544.274.35-1.81%-0.66%-6.69%13,335,20058,395,00069%4.382.84%4.27-0.63%4.45-2.63%4.66-1.06%-1.25%
2022-04-274.104.464.004.437.00%4.04%-5.98%16,859,50071,783,00084%4.261.62%4.30-4.85%4.57-1.91%4.71-1.46%-1.10%
2022-04-264.394.394.044.14-3.94%-1.19%-13.43%14,894,40062,401,00072%4.19-4.82%4.52-4.12%4.66-2.29%4.78-1.61%-0.92%
2022-04-254.664.734.284.31-9.26%-2.09%-11.32%22,067,50097,136,000110%4.40-8.71%4.71-2.71%4.77-1.97%4.86-2.43%-0.75%
2022-04-224.815.034.684.75-3.06%-1.49%-4.64%24,282,900117,102,000121%4.82-0.56%4.84-0.80%4.86-0.37%4.98-1.05%-0.47%
2022-04-214.805.064.704.900.20%1.05%-2.66%29,977,700145,353,000149%4.85-0.29%4.88-0.29%4.88-0.95%5.03-1.14%-0.33%
2022-04-204.915.024.774.89-1.61%0.56%-3.97%14,508,00070,552,00070%4.86-2.07%4.90-0.29%4.93-0.67%5.09-1.83%-0.16%
2022-04-194.895.094.894.972.47%0.08%-4.18%14,215,10070,595,00061%4.972.27%4.91-0.57%4.96-0.60%5.19-1.37%0.20%
2022-04-184.974.974.804.85-2.61%-0.12%-7.78%13,878,80067,398,00048%4.86-0.96%4.94-1.08%4.99-2.16%5.26-0.42%0.66%
2022-04-155.005.004.764.98-0.99%1.57%-5.70%16,312,70079,978,00053%4.90-3.22%4.99-1.44%5.10-1.24%5.28-0.10%0.95%
2022-04-145.015.174.995.031.21%-0.71%-4.84%13,036,00066,035,00041%5.070.92%5.06-1.78%5.17-0.41%5.290.40%1.34%
2022-04-135.185.184.954.97-4.05%-1.00%-5.60%15,815,80079,393,00047%5.02-1.67%5.16-1.07%5.19-2.13%5.270.31%1.49%
2022-04-125.045.245.015.180.97%1.47%-1.31%16,429,60083,869,00050%5.11-2.60%5.21-0.33%5.30-1.25%5.250.15%1.50%
2022-04-115.425.555.005.13-4.11%-2.12%-2.12%34,881,500182,812,000113%5.24-0.06%5.23-2.32%5.37-0.13%5.240.33%1.47%
2022-04-085.205.405.105.353.28%2.02%2.41%24,290,700127,383,00087%5.240.73%5.35-1.29%5.370.43%5.220.38%1.39%
2022-04-075.355.385.095.18-4.60%-0.50%-0.46%33,814,400176,046,000127%5.21-6.20%5.42-0.33%5.350.62%5.200.52%1.32%
2022-04-065.595.765.195.43-2.69%-2.16%4.89%38,800,200215,339,000171%5.551.57%5.442.14%5.322.17%5.181.81%1.20%
2022-04-015.315.705.275.580.00%2.12%9.73%57,585,000314,646,000291%5.463.58%5.333.86%5.203.30%5.093.21%0.91%