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
2019-09-1251.3051.3850.3650.79-0.63%0.05%0.89%9,914,500503,286,00077%50.76-0.82%51.05-0.24%50.990.37%50.340.26%0.07%
2019-09-1151.2651.6850.9051.11-0.08%-0.14%1.78%11,635,800595,552,00092%51.180.06%51.170.37%50.800.59%50.210.11%0.03%
2019-09-1051.7051.8750.8651.15-0.83%-0.01%1.98%12,837,400656,698,00097%51.16-0.05%50.990.71%50.500.53%50.160.35%0.03%
2019-09-0950.8551.6650.5651.582.16%0.78%3.20%19,482,900997,121,000146%51.181.19%50.631.25%50.240.80%49.980.68%-0.02%
2019-09-0650.3451.2050.2150.490.70%-0.17%1.70%14,657,400741,341,000114%50.581.06%50.000.77%49.840.48%49.650.44%-0.13%
2019-09-0549.5050.4049.4950.141.56%0.18%1.44%17,490,800875,403,000125%50.051.85%49.620.47%49.600.50%49.43-0.05%-0.25%
2019-09-0449.4849.4849.0149.37-0.24%0.47%-0.17%10,703,600525,960,00073%49.14-0.47%49.39-0.26%49.36-0.72%49.45-0.26%-0.27%
2019-09-0349.9949.9949.1549.49-0.46%0.24%-0.18%9,567,600472,365,00067%49.37-0.51%49.510.18%49.720.04%49.58-0.28%-0.24%
2019-09-0249.9850.0049.3449.720.55%0.20%0.00%11,833,700587,225,00083%49.620.21%49.43-0.82%49.690.48%49.72-0.33%-0.21%
2019-08-3049.5849.8949.1649.450.71%-0.14%-0.88%10,182,600504,257,00072%49.520.89%49.830.16%49.460.32%49.89-0.22%-0.21%
2019-08-2949.7849.7848.8049.10-1.43%0.03%-1.79%9,740,900478,135,00068%49.09-2.65%49.760.47%49.30-0.42%50.00-0.10%-0.24%
2019-08-2850.3051.3449.7949.810.55%-1.22%-0.47%17,651,000890,017,000130%50.422.09%49.521.14%49.510.04%50.050.08%-0.33%
2019-08-2749.1249.6349.1049.541.04%0.30%-0.93%14,479,200715,148,000112%49.391.76%48.97-0.61%49.49-0.52%50.01-0.10%-0.45%
2019-08-2648.0249.0547.7449.030.29%1.01%-2.05%14,227,500690,593,000109%48.54-0.86%49.27-0.99%49.74-1.05%50.06-0.43%-0.59%
2019-08-2350.0050.0148.2448.89-2.63%-0.15%-2.75%24,697,0001,209,220,000198%48.96-2.30%49.76-1.84%50.27-1.36%50.27-0.78%-0.65%
2019-08-2250.9050.9049.6750.21-2.73%0.19%-0.90%21,109,0001,057,907,000198%50.12-2.07%50.69-1.65%50.96-0.42%50.67-0.29%-0.70%
2019-08-2151.3351.6250.8851.620.37%0.87%1.59%8,567,800438,447,00094%51.17-0.83%51.540.03%51.180.39%50.810.03%-0.75%
2019-08-2051.7952.0951.3051.43-1.29%-0.33%1.24%8,799,600454,069,00099%51.60-0.37%51.530.96%50.980.86%50.800.06%-0.85%
2019-08-1952.0052.1951.2052.102.02%0.60%2.62%10,680,700553,166,000118%51.791.27%51.041.23%50.550.55%50.77-0.30%-0.96%
2019-08-1650.3051.5550.1251.071.92%-0.14%0.29%9,030,200461,802,00098%51.142.95%50.411.00%50.27-0.06%50.92-0.60%-0.96%
2019-08-1549.4550.3749.0450.11-0.36%0.87%-2.18%6,644,700330,084,00070%49.68-1.11%49.92-0.47%50.30-0.35%51.23-1.02%-0.90%
2019-08-1450.2050.5049.7650.291.60%0.12%-2.83%9,268,800465,590,00096%50.230.84%50.15-0.61%50.48-0.29%51.75-1.08%-0.77%
2019-08-1350.5150.6949.4049.50-3.32%-0.63%-5.38%13,533,400674,160,000138%49.82-1.49%50.46-0.94%50.62-0.79%52.32-1.49%-0.64%
2019-08-1250.8851.2049.8051.200.41%1.25%-3.59%9,073,900458,850,00099%50.57-1.53%50.93-0.38%51.03-1.15%53.11-1.07%-0.46%
2019-08-0951.3051.9650.8650.990.26%-0.70%-5.02%8,577,400440,460,00097%51.350.89%51.130.08%51.62-1.14%53.69-1.22%-0.32%
2019-08-0851.1351.3150.5050.860.12%-0.08%-6.41%7,145,700363,708,00077%50.90-0.36%51.08-1.54%52.22-1.63%54.35-0.83%-0.14%
2019-08-0751.6551.9050.5750.80-1.11%-0.56%-7.30%7,113,100363,370,00077%51.09-0.24%51.88-1.75%53.08-1.59%54.80-0.95%-0.01%
2019-08-0651.4151.9850.4551.37-1.93%0.32%-7.15%10,836,300554,890,000112%51.21-3.61%52.81-2.80%53.94-2.15%55.33-1.05%0.15%
2019-08-0554.2054.4752.2152.38-3.70%-1.40%-6.32%10,457,600555,557,000107%53.13-2.46%54.32-1.91%55.12-1.50%55.91-0.32%0.31%
2019-08-0254.0655.0353.8554.390.00%-0.14%-3.04%8,418,000458,484,00087%54.47-2.05%55.38-1.38%55.96-1.07%56.09-0.01%0.39%