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
2019-08-2051.7952.0951.3051.43-1.29%-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%
2019-08-0254.0655.0353.8554.39-2.40%-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%
2019-08-0155.7056.2855.1855.73-0.39%0.23%-0.66%8,867,000493,037,00096%55.60-0.76%56.16-0.86%56.56-0.34%56.100.37%0.40%
2019-07-3156.8056.8055.4855.95-1.98%-0.14%0.10%8,972,000502,688,00098%56.03-1.63%56.64-0.80%56.75-0.27%55.890.17%0.36%
2019-07-3057.2557.4656.5457.08-0.24%0.21%2.30%7,548,600429,969,00086%56.96-0.30%57.100.25%56.910.47%55.800.29%0.36%
2019-07-2957.8457.9556.5957.22-0.35%0.16%2.85%6,343,500362,395,00075%57.13-0.09%56.960.21%56.640.79%55.640.32%0.35%
2019-07-2656.2557.8856.0057.421.46%0.42%3.53%10,588,400605,450,000117%57.181.66%56.840.85%56.200.88%55.460.61%0.38%
除权分界线,2019年07月26日,10股派2.040元(以下数据已经复权)
2019-07-2556.1456.7855.6256.600.82%0.62%2.67%6,902,300389,644,00076%56.25-0.53%56.360.89%55.710.89%55.130.48%0.37%
2019-07-2456.6057.0656.0056.140.02%-0.73%2.32%10,612,400602,259,000115%56.551.31%55.861.21%55.220.75%54.860.60%0.36%
2019-07-2354.6057.0554.1656.132.61%0.56%2.91%14,107,200790,278,000150%55.822.13%55.201.89%54.810.82%54.540.56%0.35%
2019-07-2254.3055.2353.8454.701.81%0.09%0.85%11,534,500632,701,000116%54.651.74%54.170.37%54.36-0.14%54.240.48%0.39%
2019-07-1953.4154.0353.1653.730.90%0.02%-0.47%6,007,300323,903,00061%53.710.85%53.98-0.44%54.44-0.04%53.980.13%0.37%
2019-07-1854.1754.1752.8653.25-2.20%-0.03%-1.23%8,958,500478,992,00088%53.26-2.37%54.22-1.31%54.460.02%53.91-0.01%0.41%
2019-07-1754.5955.0054.2054.45-0.24%-0.21%0.99%6,212,900340,229,00063%54.56-0.12%54.930.40%54.450.31%53.910.15%0.48%
2019-07-1654.9455.0554.4054.58-1.03%-0.08%1.39%5,394,700295,765,00052%54.62-0.44%54.710.71%54.280.22%53.830.21%0.55%
2019-07-1554.0855.6853.4255.152.02%0.52%2.66%12,220,700672,944,000108%54.861.53%54.320.82%54.160.89%53.720.64%0.65%
2019-07-1253.1054.5853.0054.061.90%0.04%1.27%10,375,100562,712,00091%54.031.50%53.880.05%53.680.36%53.380.42%0.64%
2019-07-1153.7253.9552.6953.05-1.21%-0.36%-0.20%9,230,400493,284,00084%53.24-0.88%53.860.50%53.49-0.01%53.150.41%0.61%
2019-07-1054.4054.4053.3153.700.00%-0.02%1.44%11,979,200645,840,000111%53.71-0.22%53.590.43%53.500.11%52.940.51%0.58%