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
2020-07-0881.9484.2881.8682.75-0.30%-0.25%7.35%31,915,6002,647,764,000116%82.96-2.68%82.502.46%80.071.72%77.091.75%1.88%
2020-07-0784.7688.5083.0083.002.60%-2.64%9.55%46,670,6003,978,642,000185%85.257.38%80.524.41%78.713.59%75.763.31%1.77%
2020-07-0679.3381.5977.4180.901.95%1.91%10.32%46,122,5003,661,517,000193%79.393.36%77.112.82%75.992.61%73.342.90%1.54%
2020-07-0373.3079.3573.2379.359.99%3.31%11.34%45,538,9003,497,720,000204%76.815.42%74.992.95%74.052.34%71.272.54%1.33%
2020-07-0272.6374.6171.8072.14-0.46%-0.99%3.79%21,407,5001,559,735,000107%72.86-0.77%72.850.72%72.361.11%69.511.34%1.11%
2020-07-0173.2175.4571.0372.470.93%-1.30%5.66%23,509,4001,726,222,000120%73.431.95%72.330.88%71.571.75%68.591.67%1.04%
2020-06-3071.4172.8570.8771.801.70%-0.31%6.44%16,983,2001,223,208,00088%72.031.25%71.701.34%70.341.28%67.461.36%0.93%
2020-06-2971.5072.4370.3070.60-1.53%-0.75%6.08%17,337,7001,233,308,00090%71.13-1.09%70.751.52%69.451.74%66.561.26%0.81%
2020-06-2471.1073.0670.7671.700.94%-0.30%9.09%19,668,1001,414,433,00099%71.923.30%69.692.03%68.261.97%65.731.47%0.77%
2020-06-2367.5772.0967.0071.034.46%2.03%9.66%26,037,5001,812,607,000130%69.623.05%68.302.37%66.941.95%64.771.23%0.66%
2020-06-2266.6068.7866.2968.001.51%0.66%6.27%19,625,5001,325,806,00098%67.560.21%66.721.60%65.661.42%63.990.66%0.62%
2020-06-1966.6968.6866.3066.990.37%-0.63%5.38%22,061,9001,487,254,000112%67.412.80%65.671.87%64.741.86%63.570.96%0.65%
2020-06-1863.8066.7662.9466.744.10%1.77%6.00%27,903,4001,829,903,000137%65.583.81%64.461.93%63.551.15%62.960.83%0.69%
2020-06-1764.0064.1162.3664.110.02%1.48%2.67%14,437,900912,075,00075%63.17-1.11%63.250.90%62.830.52%62.450.35%0.65%
2020-06-1663.8064.4663.1364.102.56%0.34%3.00%21,411,6001,367,781,000112%63.882.04%62.680.43%62.510.33%62.230.62%0.63%
2020-06-1562.5063.8861.2562.501.66%-0.17%1.06%19,574,1001,225,433,000102%62.612.12%62.410.63%62.30-0.11%61.850.52%0.63%
2020-06-1261.4061.9360.6361.48-2.16%0.29%-0.07%17,549,8001,075,894,00091%61.31-2.65%62.02-0.72%62.37-0.10%61.530.22%0.62%
2020-06-1161.8764.2061.5162.842.93%-0.21%2.36%28,023,3001,764,679,000160%62.972.80%62.470.12%62.430.65%61.390.81%0.59%
2020-06-1062.2662.4260.6861.05-1.50%-0.34%0.25%18,619,5001,140,630,000117%61.26-2.58%62.39-0.22%62.030.20%60.900.39%0.50%
2020-06-0963.0064.4161.6961.98-1.29%-1.44%2.17%20,443,1001,285,543,000138%62.88-0.24%62.530.91%61.900.95%60.660.85%0.44%
2020-06-0863.0063.8362.4562.79-0.65%-0.39%4.39%17,244,2001,087,014,000127%63.041.79%61.971.35%61.321.26%60.150.95%0.34%
2020-06-0561.0063.2860.3363.205.14%2.06%6.07%26,545,2001,643,856,000210%61.932.67%61.141.36%60.561.40%59.581.34%0.21%
2020-06-0460.4861.2059.7160.110.30%-0.34%2.24%10,574,400637,798,00095%60.320.02%60.320.70%59.720.68%58.790.45%0.02%
2020-06-0360.7961.0559.4859.93-1.75%-0.62%2.39%14,635,700882,604,000130%60.31-0.04%59.900.88%59.310.69%58.530.13%-0.09%
2020-06-0259.5762.1858.8861.002.81%1.11%4.35%20,479,7001,235,514,000180%60.332.29%59.382.03%58.911.28%58.460.67%-0.15%
2020-06-0157.7559.6957.4459.333.34%0.59%2.17%16,106,800949,984,000154%58.982.66%58.200.71%58.171.06%58.070.38%-0.23%
2020-05-2957.1258.0256.8157.41-0.12%-0.07%-0.76%6,803,700390,883,00067%57.450.23%57.78-0.19%57.560.31%57.85-0.07%-0.28%
2020-05-2857.3558.2356.4057.480.31%0.28%-0.71%8,630,100494,680,00082%57.32-1.74%57.890.40%57.38-0.12%57.89-0.13%-0.24%
2020-05-2759.6059.9557.0757.30-1.72%-1.78%-1.15%11,361,800662,803,000106%58.340.78%57.661.22%57.45-0.81%57.96-0.15%-0.23%
2020-05-2656.8058.3856.8058.300.00%0.72%0.43%9,854,400570,420,00092%57.893.35%56.970.07%57.92-0.09%58.05-0.13%-0.21%