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:
一汽解放( 000800.SZ 深证)
板块 :汽车制造   
所属成分指数: 沪深300
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
2020-09-3012.2512.3111.9112.08-1.06%-0.35%-8.25%19,753,400239,469,00078%12.12-1.76%12.27-0.68%12.34-1.27%13.17-1.13%-1.03%
2020-09-2912.3312.6412.1912.21-0.81%-1.05%-8.31%17,346,700214,058,00071%12.34-0.23%12.35-0.56%12.50-1.20%13.32-0.97%-0.95%
2020-09-2812.3912.4912.2212.310.16%-0.48%-8.46%15,748,900194,802,00065%12.370.18%12.42-1.35%12.65-2.33%13.45-0.88%-0.88%
2020-09-2512.4412.5012.2312.29-0.73%-0.46%-9.41%14,099,100174,081,00057%12.35-1.29%12.59-1.67%12.95-2.92%13.57-0.86%-0.81%
2020-09-2412.8712.8712.3012.38-3.81%-1.02%-9.53%22,298,700278,901,00091%12.51-3.24%12.81-3.25%13.34-2.47%13.68-1.23%-0.71%
2020-09-2312.9413.1212.7912.87-1.15%-0.44%-7.11%15,856,100204,973,00068%12.93-1.07%13.24-2.63%13.68-0.98%13.86-0.97%-0.59%
2020-09-2213.2313.2312.9313.02-2.18%-0.36%-6.93%18,083,400236,294,00075%13.07-3.13%13.59-2.15%13.82-0.96%13.99-1.01%-0.47%
2020-09-2113.6513.9013.1713.31-2.70%-1.33%-5.82%31,350,700422,890,000133%13.49-2.54%13.89-1.34%13.95-0.94%14.13-1.37%-0.33%
2020-09-1814.6714.7113.4513.68-6.75%-1.16%-4.53%51,377,100711,097,000229%13.84-4.35%14.08-1.74%14.08-1.23%14.33-1.49%-0.13%
2020-09-1714.1114.8014.0814.673.46%1.38%0.86%26,451,600382,759,000138%14.471.54%14.331.40%14.260.47%14.55-0.36%0.08%
2020-09-1614.2414.4914.0514.18-0.63%-0.49%-2.86%12,251,800174,586,00064%14.250.76%14.13-0.01%14.19-0.57%14.60-0.41%0.18%
2020-09-1513.9214.3713.8214.272.29%0.90%-2.64%14,369,800203,237,00068%14.140.76%14.13-0.42%14.27-0.96%14.66-0.24%0.30%
2020-09-1414.2014.3113.7213.95-1.48%-0.62%-5.05%16,450,600230,911,00071%14.04-1.47%14.19-1.29%14.41-1.55%14.69-0.13%0.40%
2020-09-1114.0714.4914.0414.160.57%-0.60%-3.75%13,184,800187,836,00056%14.25-0.39%14.38-1.20%14.64-0.85%14.710.05%0.47%
2020-09-1014.5514.6214.0014.08-2.36%-1.55%-4.24%17,453,900249,632,00073%14.30-1.43%14.56-1.73%14.77-0.67%14.700.00%0.51%
2020-09-0914.6514.8014.2714.42-3.09%-0.62%-1.92%23,778,200345,025,00097%14.51-2.43%14.81-1.13%14.87-0.45%14.700.22%0.59%
2020-09-0815.0015.0414.6714.880.07%0.06%1.42%17,423,100259,096,00075%14.87-1.29%14.98-0.03%14.930.36%14.670.44%0.65%
2020-09-0715.1815.3314.8214.87-1.98%-1.30%1.80%23,860,800359,492,000104%15.070.61%14.980.54%14.880.79%14.610.61%0.60%
2020-09-0414.7015.2514.6515.171.47%1.31%4.49%24,562,100367,787,000113%14.970.46%14.900.73%14.760.76%14.520.64%0.49%
2020-09-0315.1015.1114.7414.950.07%0.30%3.63%21,602,200322,012,000106%14.910.40%14.800.89%14.650.62%14.430.57%0.44%
2020-09-0214.6115.0314.5214.942.19%0.63%4.16%31,226,100463,609,000165%14.851.21%14.671.21%14.561.10%14.340.88%0.39%
2020-09-0114.1815.0814.1814.623.61%-0.34%2.82%31,367,100460,145,000182%14.671.78%14.490.81%14.401.00%14.220.70%0.32%
2020-08-3114.4314.7214.1014.11-1.81%-2.10%-0.07%23,118,700333,209,000142%14.410.94%14.370.81%14.260.66%14.120.57%0.27%
2020-08-2814.3914.4114.0914.37-0.48%0.64%2.35%18,158,900259,295,000116%14.28-0.89%14.260.44%14.170.55%14.040.44%0.20%
2020-08-2714.1014.6514.0714.442.63%0.23%3.31%24,383,800351,306,000167%14.412.70%14.201.39%14.091.14%13.980.83%0.17%
2020-08-2613.9514.2513.7814.070.86%0.30%1.49%17,592,000246,778,000128%14.03-0.38%14.000.54%13.930.33%13.860.84%0.06%
2020-08-2513.8614.3213.7513.951.09%-0.94%1.48%19,822,100279,131,000136%14.081.98%13.931.13%13.88-0.06%13.75-0.15%-0.09%
2020-08-2413.7813.9413.6013.800.07%-0.07%0.24%11,051,700152,611,00070%13.810.39%13.77-0.11%13.890.14%13.77-0.40%-0.05%
2020-08-2113.7813.9913.6113.790.58%0.25%-0.23%10,691,500147,073,00059%13.760.18%13.78-1.18%13.870.22%13.820.08%-0.03%
2020-08-2013.6513.8713.5013.710.00%-0.16%-0.73%8,201,000112,619,00042%13.73-0.80%13.950.21%13.840.28%13.810.12%-0.08%