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:
汉马科技( 600375.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
2022-05-207.287.457.237.401.65%0.60%3.79%7,732,30056,882,000117%7.362.08%7.270.99%7.220.56%7.130.81%0.11%
2022-05-197.137.297.107.280.55%1.03%2.93%6,620,60047,706,000101%7.21-0.57%7.200.40%7.180.45%7.070.14%-0.06%
2022-05-187.187.367.097.241.12%-0.10%2.51%8,646,10062,660,000126%7.251.44%7.170.49%7.150.45%7.060.76%-0.15%
2022-05-177.047.307.007.161.56%0.22%2.14%7,571,20054,091,000108%7.140.59%7.140.56%7.110.65%7.010.86%-0.36%
2022-05-167.197.207.027.05-2.22%-0.73%1.44%6,161,50043,760,00090%7.10-0.82%7.10-0.10%7.070.60%6.951.58%-0.61%
2022-05-137.077.267.017.211.98%0.68%5.38%6,330,90045,333,00088%7.162.04%7.101.14%7.030.99%6.841.21%-1.06%
2022-05-127.037.136.917.070.57%0.74%4.59%5,502,70038,617,00067%7.02-1.45%7.020.59%6.96-0.40%6.76-0.59%-1.61%
2022-05-117.027.277.027.030.43%-1.28%3.38%7,295,70051,951,00083%7.122.99%6.981.62%6.980.88%6.80-0.89%-1.84%
2022-05-106.867.026.677.002.49%1.24%2.03%6,143,70042,476,00066%6.910.48%6.87-1.25%6.920.99%6.86-1.45%-1.89%
2022-05-096.917.006.796.83-0.44%-0.74%-1.90%5,680,10039,084,00058%6.880.81%6.960.36%6.862.13%6.96-1.35%-1.93%
2022-05-066.826.896.746.86-1.72%0.50%-2.79%6,659,70045,459,00066%6.83-3.72%6.931.12%6.710.99%7.06-0.83%-1.91%
2022-05-057.307.306.956.98-1.13%-1.55%-1.91%10,066,90071,379,000106%7.093.55%6.864.83%6.65-0.52%7.12-0.77%-2.00%
2022-04-296.477.066.477.069.97%3.11%-1.55%9,922,90067,941,000105%6.855.65%6.541.36%6.68-2.00%7.17-1.36%-2.09%
2022-04-286.536.646.336.42-1.68%-0.94%-11.69%6,013,20038,973,00063%6.482.96%6.45-3.25%6.82-3.06%7.27-1.62%-2.10%
2022-04-276.006.575.986.533.65%3.73%-11.64%10,865,30068,399,000111%6.30-3.85%6.67-5.04%7.03-4.16%7.39-2.94%-2.09%
2022-04-267.007.036.276.30-9.61%-3.77%-17.26%16,670,500109,134,000184%6.55-8.91%7.02-7.05%7.34-5.11%7.61-4.25%-2.00%
2022-04-257.647.646.976.97-9.95%-3.02%-12.35%11,845,40085,130,000160%7.19-6.82%7.56-4.66%7.73-2.95%7.95-2.91%-1.68%
2022-04-227.807.917.497.74-1.15%0.35%-5.49%8,722,20067,278,000126%7.71-1.80%7.93-1.64%7.97-1.35%8.19-1.43%-1.56%
2022-04-218.168.167.697.83-5.09%-0.31%-5.76%10,130,20079,566,000153%7.85-5.61%8.06-1.58%8.08-1.80%8.31-1.81%-1.59%
2022-04-208.328.488.108.250.86%-0.85%-2.51%6,508,30054,158,000108%8.322.06%8.190.78%8.22-0.13%8.46-1.20%-1.50%
2022-04-198.198.278.058.180.62%0.33%-4.50%3,645,60029,722,00057%8.151.43%8.12-0.92%8.24-0.78%8.57-1.71%-1.39%
2022-04-188.258.257.708.13-0.61%1.14%-6.70%5,081,40040,846,00070%8.04-1.84%8.20-1.45%8.30-1.62%8.71-1.65%-1.23%
2022-04-158.308.488.118.18-2.15%-0.11%-7.67%5,004,80040,983,00066%8.19-2.31%8.32-1.16%8.44-1.09%8.86-1.44%-1.02%
2022-04-148.348.518.308.360.60%-0.27%-7.00%4,763,00039,926,00063%8.38-0.04%8.42-1.06%8.53-1.24%8.99-1.57%-0.80%
2022-04-138.638.638.288.31-3.26%-0.91%-9.00%5,521,10046,301,00068%8.39-1.12%8.51-1.06%8.64-1.71%9.13-2.04%-0.57%
2022-04-128.448.608.308.592.51%1.29%-7.85%5,582,30047,343,00059%8.48-1.27%8.60-1.57%8.79-2.13%9.32-1.01%-0.32%
2022-04-118.709.008.368.38-4.12%-2.44%-11.01%10,009,80085,981,000104%8.59-1.55%8.74-2.59%8.98-2.43%9.42-1.77%-0.17%
2022-04-088.848.938.608.74-1.02%0.17%-8.83%6,033,60052,642,00060%8.73-2.67%8.97-2.49%9.20-1.78%9.59-1.72%0.07%
2022-04-079.109.218.838.83-3.50%-1.49%-9.48%6,739,90060,414,00057%8.96-2.24%9.20-1.94%9.37-1.86%9.76-0.93%0.48%
2022-04-069.379.409.059.150.00%-0.21%-7.08%7,471,90068,508,00053%9.17-2.12%9.38-1.72%9.55-1.69%9.85-0.05%0.90%