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:
比亚迪( 002594.SZ 深证)
板块 :汽车制造   火炬计划   
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
2019-06-1749.4949.9349.0049.10-0.51%-0.52%-1.93%5,300,600261,631,00064%49.36-0.86%49.82-1.05%50.45-0.64%50.070.13%0.26%
2019-06-1450.3050.4949.3049.35-1.73%-0.88%-1.30%6,255,400311,450,00077%49.79-0.83%50.35-0.90%50.780.23%50.000.16%0.21%
2019-06-1350.7050.7049.8950.22-1.04%0.03%0.60%6,805,900341,680,00085%50.20-1.22%50.80-0.52%50.660.32%49.920.09%0.15%
2019-06-1251.5651.5650.5650.75-1.55%-0.14%1.76%9,379,100476,662,000121%50.82-0.60%51.070.72%50.500.62%49.870.23%0.11%
2019-06-1150.5751.6950.1551.551.28%0.82%3.60%11,968,700611,971,000150%51.13-0.12%50.701.10%50.191.00%49.760.75%0.09%
2019-06-1051.0051.9150.6650.903.10%-0.57%3.06%13,108,200671,026,000175%51.193.17%50.152.17%49.691.65%49.390.97%-0.04%
2019-06-0649.6950.1249.0049.370.96%-0.50%0.93%10,634,800527,702,000146%49.621.33%49.091.04%48.890.70%48.920.47%-0.23%
2019-06-0548.9849.3548.6048.900.80%-0.14%0.44%6,727,200329,420,00091%48.971.79%48.580.47%48.55-0.24%48.690.02%-0.37%
2019-06-0448.4448.6047.7048.51-0.57%0.83%-0.35%4,933,100237,327,00067%48.11-0.89%48.36-0.32%48.67-1.03%48.68-0.18%-0.44%
2019-06-0348.7149.1648.0448.791.12%0.52%0.05%5,396,200261,924,00073%48.540.29%48.51-0.75%49.170.24%48.77-0.07%-0.49%
2019-05-3148.6448.9347.8748.25-0.25%-0.31%-1.13%5,359,100259,383,00069%48.40-0.38%48.88-1.25%49.060.24%48.80-0.36%-0.60%
2019-05-3049.5049.5048.2548.37-2.48%-0.44%-1.24%5,540,400269,188,00071%48.59-2.06%49.500.41%48.940.34%48.98-0.45%-0.67%
2019-05-2949.5149.9549.2749.60-1.78%-0.01%0.82%5,665,900281,064,00073%49.61-0.50%49.290.85%48.770.18%49.20-0.25%-0.73%
2019-05-2848.8150.5048.7150.503.46%1.30%2.40%12,252,600610,837,000157%49.853.42%48.881.55%48.680.56%49.32-0.03%-0.78%
2019-05-2748.3048.9947.3048.810.41%1.26%-1.06%7,956,700383,544,000106%48.200.06%48.13-0.28%48.41-0.31%49.33-0.57%-0.88%
2019-05-2447.7149.6947.0048.612.14%0.90%-2.02%9,376,700451,741,000127%48.180.29%48.27-0.66%48.56-0.92%49.61-0.92%-0.94%
2019-05-2349.3049.4847.4747.59-2.74%-0.93%-4.96%10,705,800514,289,000144%48.04-1.77%48.59-0.93%49.02-1.59%50.07-0.90%-0.94%
2019-05-2249.4949.5148.6048.93-0.95%0.06%-3.16%5,262,400257,349,00075%48.90-0.81%49.05-1.03%49.81-0.76%50.53-0.65%-0.98%
2019-05-2149.1649.6148.7049.400.82%0.19%-2.86%5,986,100295,137,00080%49.300.73%49.56-1.26%50.19-0.43%50.86-0.71%-1.10%
2019-05-2050.4050.4248.5049.00-2.43%0.11%-4.34%7,829,600383,244,00099%48.95-3.04%50.19-1.52%50.41-0.96%51.22-1.17%-1.22%
2019-05-1751.3051.4550.0050.22-2.43%-0.52%-3.10%6,750,500340,768,00081%50.48-2.01%50.96-0.04%50.89-0.59%51.83-1.07%-1.31%
2019-05-1651.2551.8951.2051.470.35%-0.08%-1.75%5,837,700300,716,00070%51.511.08%50.980.26%51.190.07%52.39-1.00%-1.15%
2019-05-1550.6151.3350.3351.292.19%0.64%-3.08%6,802,700346,689,00075%50.960.90%50.85-0.64%51.16-0.52%52.92-0.78%-1.04%
2019-05-1450.4551.0050.1050.19-1.63%-0.63%-5.90%6,297,500318,068,00067%50.51-1.09%51.18-0.42%51.43-0.88%53.34-0.99%-0.94%
2019-05-1352.2052.2050.5051.02-2.37%-0.08%-5.29%6,496,100331,706,00067%51.06-1.29%51.39-0.67%51.88-1.08%53.87-1.18%-0.82%
2019-05-1051.8652.3249.7052.262.25%1.03%-4.13%9,046,600467,951,00089%51.730.88%51.74-0.78%52.45-1.53%54.51-0.97%-0.66%
2019-05-0951.9052.2550.6751.11-1.43%-0.32%-7.15%7,426,400380,778,00071%51.27-1.58%52.14-1.47%53.26-1.70%55.05-1.31%-0.53%
2019-05-0852.0353.3251.4151.85-2.19%-0.47%-7.05%9,814,800511,301,00087%52.10-1.62%52.92-2.23%54.18-1.25%55.78-1.80%-0.34%
2019-05-0752.4253.5852.0753.011.84%0.11%-6.68%8,574,300454,014,00071%52.95-1.03%54.13-1.85%54.86-1.20%56.80-1.90%-0.09%
2019-05-0654.8855.2851.8452.050.00%-2.72%-10.11%13,554,400725,209,00092%53.50-5.26%55.15-1.82%55.53-1.94%57.90-2.10%0.23%