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:
一汽富维( 600742.SH 上证)
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
2022-05-208.928.948.748.90-0.22%0.60%3.52%8,202,60072,568,000103%8.85-0.12%8.830.56%8.760.60%8.600.70%0.39%
2022-05-198.848.968.738.921.71%0.70%4.49%13,011,100115,253,000170%8.860.81%8.780.95%8.711.00%8.540.97%0.17%
2022-05-188.678.928.578.771.15%-0.19%3.73%13,469,400118,352,000192%8.791.69%8.701.36%8.631.22%8.461.39%-0.10%
2022-05-178.598.758.508.670.81%0.34%3.97%8,212,20070,965,000122%8.640.66%8.580.92%8.521.15%8.341.12%-0.32%
2022-05-168.588.728.508.600.23%0.19%4.28%6,914,90059,355,000104%8.580.93%8.500.56%8.421.02%8.251.46%-0.51%
2022-05-138.418.608.368.582.51%0.88%5.56%7,230,20061,493,000106%8.511.55%8.451.37%8.340.99%8.131.07%-0.77%
2022-05-128.418.508.258.37-0.48%-0.06%4.08%4,688,90039,269,00065%8.38-0.93%8.340.83%8.260.18%8.04-0.29%-0.99%
2022-05-118.248.628.218.412.56%-0.52%4.28%9,376,30079,263,000115%8.454.01%8.272.01%8.241.25%8.07-0.11%-1.08%
2022-05-107.978.207.958.201.61%0.89%1.56%5,819,50047,301,00070%8.130.45%8.11-0.69%8.140.82%8.07-1.13%-1.10%
2022-05-098.128.178.018.07-0.62%-0.27%-1.18%4,887,30039,546,00055%8.09-0.10%8.160.14%8.071.50%8.17-1.32%-1.05%
2022-05-068.078.178.008.12-1.69%0.25%-1.87%5,385,10043,619,00057%8.10-2.01%8.151.09%7.960.75%8.28-1.52%-0.95%
2022-05-058.298.368.178.260.12%-0.07%-1.70%6,900,90057,042,00068%8.271.99%8.072.78%7.90-0.78%8.40-1.71%-0.83%
2022-04-297.848.277.818.256.31%1.79%-3.50%10,317,10083,618,00086%8.113.62%7.851.61%7.96-0.90%8.55-0.79%-0.70%
2022-04-287.787.957.677.76-0.89%-0.79%-9.95%7,451,70058,289,00060%7.823.23%7.72-2.77%8.03-2.41%8.62-0.75%-0.71%
2022-04-277.477.907.307.832.89%3.34%-9.81%9,190,00069,631,00072%7.58-2.61%7.94-3.17%8.23-3.36%8.68-1.16%-0.69%
2022-04-268.008.037.567.61-5.11%-2.19%-13.37%10,483,90081,567,00085%7.78-5.91%8.20-4.16%8.51-3.38%8.78-1.16%-0.67%
2022-04-258.608.697.938.02-7.82%-3.01%-9.76%15,560,700128,670,000139%8.27-4.77%8.56-4.36%8.81-2.92%8.89-1.10%-0.61%
2022-04-228.768.818.588.70-0.80%0.20%-3.18%7,071,80061,402,00068%8.68-2.81%8.95-1.66%9.08-0.04%8.99-0.36%-0.58%
2022-04-219.069.148.768.77-3.94%-1.84%-2.75%9,705,70086,711,00093%8.93-2.45%9.10-0.82%9.080.00%9.02-0.62%-0.63%
2022-04-209.119.319.059.13-0.22%-0.31%0.62%9,717,50088,993,00082%9.16-0.26%9.180.86%9.080.50%9.07-0.34%-0.71%
2022-04-199.309.379.089.15-1.61%-0.35%0.49%12,993,300119,301,000113%9.180.04%9.100.81%9.040.71%9.11-0.32%-0.67%
2022-04-189.069.318.979.303.68%1.33%1.82%19,957,200183,169,000181%9.183.86%9.022.16%8.971.38%9.13-0.44%-0.64%
2022-04-158.858.998.688.971.36%1.51%-2.22%10,506,60092,845,000103%8.840.02%8.830.06%8.85-0.76%9.17-0.88%-0.57%
2022-04-148.808.908.768.850.91%0.17%-4.38%5,922,00052,319,00060%8.840.09%8.83-0.36%8.92-1.64%9.26-0.58%-0.41%
2022-04-138.938.968.748.77-2.12%-0.65%-5.79%6,928,50061,160,00069%8.830.06%8.86-1.12%9.07-1.13%9.31-0.91%-0.32%
2022-04-128.838.968.688.962.40%1.56%-4.62%5,788,60051,065,00055%8.82-0.91%8.96-1.88%9.17-1.02%9.39-0.56%-0.25%
2022-04-119.069.148.738.75-3.53%-1.72%-7.38%10,681,80095,097,000103%8.90-2.08%9.13-1.66%9.27-1.42%9.45-0.83%-0.22%
2022-04-089.139.278.989.07-0.44%-0.24%-4.79%10,625,60096,605,000110%9.09-1.64%9.29-1.29%9.40-1.12%9.53-0.82%-0.19%
2022-04-079.569.569.059.11-7.51%-1.45%-5.15%25,765,800238,183,000280%9.24-5.59%9.41-3.41%9.50-2.31%9.61-1.46%-0.12%
2022-04-069.649.889.599.850.00%0.60%1.06%6,211,80060,822,00090%9.791.59%9.740.11%9.730.01%9.750.09%-0.04%