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:
宇通客车( 600066.SH 上证)
板块 :汽车制造   上证180   火炬计划   
所属成分指数: 上证180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
2020-11-2716.5917.2616.4216.750.96%-0.84%-1.57%16,122,900272,352,00098%16.891.61%16.90-0.96%17.02-0.50%17.02-0.42%-0.19%
2020-11-2616.9016.9516.4016.59-3.60%-0.20%-2.92%16,054,300266,886,00094%16.62-3.39%17.06-0.71%17.11-0.28%17.09-0.23%-0.08%
2020-11-2517.1017.5416.7517.210.88%0.02%0.48%14,781,200254,347,00092%17.21-0.79%17.19-0.15%17.150.53%17.13-0.05%0.02%
2020-11-2417.3417.8817.0017.06-1.04%-1.64%-0.45%17,560,900304,580,000109%17.341.89%17.210.81%17.060.24%17.14-0.24%0.05%
2020-11-2317.1717.4416.6917.24-0.12%1.28%0.36%18,993,600323,316,000111%17.02-1.43%17.070.59%17.020.05%17.18-0.79%0.08%
2020-11-2016.6817.5316.5717.263.29%-0.05%-0.31%22,447,000387,622,000127%17.273.32%16.970.52%17.02-0.31%17.31-0.93%0.20%
2020-11-1916.9817.0316.5016.710.36%-0.02%-4.38%9,571,000159,973,00050%16.710.25%16.89-0.41%17.07-0.18%17.48-1.11%0.37%
2020-11-1816.7517.0916.3616.65-1.48%-0.14%-5.78%13,865,100231,179,00062%16.67-2.86%16.95-1.65%17.10-0.66%17.670.36%0.63%
2020-11-1717.1217.5916.8216.90-1.05%-1.54%-4.03%16,447,100282,290,00069%17.161.08%17.240.21%17.21-0.62%17.610.74%0.61%
2020-11-1617.4817.4816.7017.08-2.95%0.58%-2.29%15,822,800268,682,00066%16.98-2.99%17.20-0.60%17.32-1.33%17.480.74%0.47%
2020-11-1317.3517.9017.0517.602.98%0.54%1.44%19,786,000346,353,00082%17.513.04%17.31-0.28%17.56-1.22%17.350.71%0.33%
2020-11-1216.9617.1816.7417.091.06%0.60%-0.80%11,702,500198,802,00047%16.99-1.77%17.36-1.79%17.77-1.34%17.230.71%0.22%
2020-11-1117.5017.7216.8416.91-3.87%-2.22%-1.15%16,163,000279,525,00061%17.29-1.58%17.67-1.77%18.011.07%17.110.26%0.04%
2020-11-1017.9817.9817.3017.59-3.35%0.11%3.09%24,373,100428,269,00088%17.57-2.47%17.99-1.48%17.821.39%17.060.08%0.02%
2020-11-0918.3518.4017.7118.200.11%1.03%6.75%24,863,300447,903,00097%18.02-1.74%18.262.39%17.582.10%17.050.38%0.08%
2020-11-0618.5918.9217.8218.18-2.15%-0.84%7.04%27,750,600508,789,000116%18.33-0.20%17.833.51%17.212.33%16.980.80%0.11%
2020-11-0518.0719.0017.9018.586.29%1.14%10.27%37,455,000688,033,000170%18.378.97%17.235.93%16.823.71%16.851.51%0.10%
2020-11-0415.9517.4815.8817.4810.01%3.69%5.31%34,796,500586,600,000166%16.867.08%16.272.01%16.220.04%16.600.16%0.01%
2020-11-0315.8616.2015.3215.891.34%0.93%-4.12%20,016,100315,128,000101%15.74-0.56%15.94-0.73%16.21-1.34%16.57-0.65%0.04%
2020-11-0215.8016.3515.5215.68-2.00%-0.96%-6.00%23,596,300373,577,000123%15.83-2.41%16.06-2.19%16.43-1.55%16.68-0.66%0.15%
2020-10-3016.5816.7715.8616.00-4.25%-1.37%-4.72%23,929,000388,198,000138%16.220.71%16.42-1.59%16.69-1.15%16.79-0.43%0.26%
2020-10-2915.9916.9115.1216.713.02%3.73%-0.91%31,264,700503,647,000195%16.11-4.32%16.69-3.02%16.89-2.01%16.86-1.04%0.35%
2020-10-2817.8018.0916.0016.22-8.77%-3.66%-4.82%34,592,000582,418,000252%16.84-5.71%17.20-2.53%17.23-1.30%17.040.02%0.54%
2020-10-2717.7218.2917.4917.78-0.56%-0.43%4.35%10,876,500194,211,000100%17.861.14%17.651.20%17.461.42%17.040.74%0.60%
2020-10-2617.2017.9916.6017.883.83%1.27%5.71%12,394,900218,834,000111%17.661.24%17.441.16%17.221.28%16.910.67%0.57%
2020-10-2317.1817.9717.0717.220.17%-1.25%2.49%10,933,000190,653,00094%17.441.46%17.241.51%17.001.08%16.800.66%0.55%
2020-10-2217.1317.3716.9017.190.23%0.01%2.98%10,364,100178,133,00089%17.190.73%16.991.14%16.820.28%16.690.59%0.49%
2020-10-2117.0017.3116.8217.150.06%0.50%3.35%9,078,900154,922,00081%17.061.63%16.790.93%16.770.66%16.590.48%0.46%
2020-10-2016.2817.1516.1617.145.22%2.08%3.79%14,460,000242,796,000131%16.791.63%16.64-0.26%16.660.25%16.510.51%0.45%
2020-10-1916.5016.8416.2816.290.00%-1.40%-0.85%8,918,600147,345,00085%16.52-0.04%16.680.23%16.62-0.13%16.430.41%0.45%