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:
内蒙一机( 600967.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
2022-05-208.918.998.908.981.13%0.31%1.40%9,125,20081,693,00087%8.951.12%8.920.25%8.900.21%8.860.22%0.34%
2022-05-198.868.908.818.88-0.78%0.30%0.49%7,228,20063,991,00066%8.85-0.97%8.900.02%8.880.18%8.84-0.19%0.30%
2022-05-188.928.998.888.950.45%0.11%1.08%10,905,40097,496,00089%8.940.61%8.900.32%8.870.19%8.850.80%0.32%
2022-05-178.868.958.808.910.45%0.27%1.43%9,906,90088,034,00076%8.890.19%8.870.41%8.850.16%8.781.07%0.17%
2022-05-168.909.038.818.87-0.45%0.01%2.06%12,274,100108,854,00090%8.870.19%8.830.03%8.840.20%8.691.37%-0.09%
2022-05-138.808.958.768.911.37%0.66%3.92%10,265,40090,870,00071%8.851.20%8.830.15%8.820.22%8.570.52%-0.45%
2022-05-128.638.818.638.790.46%0.49%3.05%7,361,30064,386,00049%8.75-1.24%8.82-0.05%8.80-0.53%8.53-0.06%-0.65%
2022-05-118.858.978.708.75-1.13%-1.21%2.52%14,122,000125,075,00090%8.860.49%8.820.40%8.851.21%8.540.08%-0.74%
2022-05-108.688.918.628.850.57%0.41%3.78%12,434,600109,600,00082%8.810.33%8.79-0.71%8.741.70%8.53-0.16%-0.79%
2022-05-098.708.918.648.800.80%0.17%3.02%11,663,100102,457,00078%8.790.32%8.851.57%8.591.97%8.54-0.20%-0.82%
2022-05-068.688.908.658.73-2.02%-0.31%2.00%12,005,500105,131,00082%8.76-1.96%8.712.24%8.430.69%8.56-0.27%-0.83%
2022-05-058.479.138.478.915.32%-0.25%3.82%22,534,500201,281,000163%8.936.07%8.524.41%8.371.06%8.580.07%-0.80%
2022-04-298.188.628.158.463.68%0.46%-1.35%18,921,300159,329,000142%8.423.96%8.160.55%8.28-0.47%8.58-0.73%-0.83%
2022-04-288.148.227.978.16-0.85%0.74%-5.54%17,476,200141,550,000138%8.101.49%8.12-2.12%8.32-1.91%8.64-1.46%-0.78%
2022-04-277.908.307.738.231.98%3.12%-6.13%21,210,900169,288,000177%7.98-4.06%8.29-3.51%8.48-3.33%8.77-2.30%-0.67%
2022-04-268.408.598.048.07-3.93%-2.99%-10.06%15,395,200128,067,000151%8.32-4.14%8.59-3.09%8.77-2.62%8.97-1.43%-0.46%
2022-04-258.908.908.368.40-6.67%-3.20%-7.72%15,985,800138,719,000170%8.68-2.80%8.87-2.72%9.01-2.20%9.10-0.96%-0.39%
2022-04-229.019.058.829.00-0.22%0.81%-2.08%8,737,50078,006,00096%8.93-2.27%9.12-1.69%9.21-0.65%9.19-0.48%-0.35%
2022-04-219.289.329.009.02-2.70%-1.26%-2.33%9,404,10085,904,000104%9.14-2.12%9.27-0.85%9.27-0.19%9.24-0.49%-0.35%
2022-04-209.469.469.229.27-1.59%-0.68%-0.11%6,789,70063,367,00075%9.33-0.78%9.350.44%9.290.24%9.28-0.24%-0.32%
2022-04-199.379.479.339.420.43%0.15%1.27%6,761,50063,598,00072%9.410.85%9.310.67%9.270.64%9.30-0.04%-0.31%
2022-04-189.219.409.169.381.52%0.57%0.80%9,564,60089,213,000101%9.331.38%9.250.52%9.210.43%9.31-0.15%-0.32%
2022-04-159.189.289.119.240.22%0.43%-0.86%7,259,10066,787,00078%9.200.01%9.200.37%9.17-0.37%9.32-0.29%-0.32%
2022-04-149.199.259.159.220.33%0.23%-1.36%7,963,30073,252,00085%9.20-0.05%9.170.10%9.21-0.71%9.35-0.29%-0.28%
2022-04-139.239.289.139.19-0.76%-0.15%-1.96%6,468,10059,532,00068%9.200.91%9.16-0.53%9.27-0.57%9.37-0.28%-0.26%
2022-04-129.089.288.999.261.76%1.52%-1.49%10,573,40096,436,000103%9.12-0.47%9.21-1.30%9.32-0.62%9.40-0.65%-0.28%
2022-04-119.349.349.039.10-2.67%-0.70%-3.82%14,157,200129,736,000136%9.16-2.02%9.33-1.44%9.38-0.96%9.46-0.61%-0.22%
2022-04-089.429.479.309.35-0.85%-0.03%-1.78%10,355,30096,852,000108%9.35-1.72%9.46-0.42%9.47-0.40%9.52-0.43%-0.19%
2022-04-079.539.679.439.43-1.26%-0.91%-1.36%10,954,700104,258,000114%9.52-0.03%9.50-0.01%9.510.04%9.56-0.19%-0.14%
2022-04-069.489.579.459.550.00%0.32%-0.29%10,307,60098,124,000109%9.520.66%9.510.01%9.510.08%9.58-0.17%-0.16%