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
2020-01-2316.2316.4415.4815.78-3.07%-1.10%3.10%25,568,100407,967,00082%15.96-1.54%16.14-0.30%15.961.21%15.310.64%0.67%
2020-01-2216.1716.4515.8616.280.12%0.46%7.05%23,346,700378,356,00079%16.21-0.10%16.181.73%15.771.25%15.210.75%0.61%
2020-01-2115.9716.4615.8116.260.99%0.23%7.72%33,428,600542,287,000117%16.220.50%15.912.47%15.582.23%15.101.13%0.56%
2020-01-2015.5116.5615.5116.104.68%-0.26%7.87%43,220,100697,641,000163%16.145.95%15.533.67%15.242.79%14.931.63%0.46%
2020-01-1715.0015.4514.8915.382.60%0.95%4.72%30,437,200463,741,000121%15.242.15%14.981.06%14.820.84%14.690.59%0.30%
2020-01-1614.6515.0514.5314.992.67%0.50%2.66%29,201,400435,531,000122%14.922.15%14.820.83%14.700.49%14.600.37%0.25%
2020-01-1514.6514.7714.5214.60-1.15%-0.01%0.36%16,574,100241,994,00070%14.60-1.58%14.700.23%14.630.12%14.550.15%0.23%
2020-01-1414.4515.0514.4514.772.29%-0.44%1.68%47,547,100705,346,000208%14.841.58%14.660.94%14.610.83%14.530.71%0.19%
2020-01-1314.7315.1014.2214.44-0.07%-1.13%0.11%54,872,600801,413,000276%14.611.32%14.530.85%14.490.73%14.420.54%0.08%
2020-01-1014.4114.4814.3414.450.35%0.24%0.72%20,358,100293,458,000132%14.420.15%14.400.13%14.390.06%14.350.14%-0.02%
2020-01-0914.4714.5214.3214.400.00%0.04%0.52%15,791,100227,298,000112%14.39-0.03%14.390.10%14.38-0.11%14.330.13%-0.05%
2020-01-0814.4014.5014.3014.40-0.14%0.01%0.64%13,861,700199,583,000105%14.400.24%14.370.04%14.390.20%14.310.18%-0.08%
2020-01-0714.3314.4214.2814.420.84%0.39%0.97%14,565,400209,219,000115%14.360.07%14.37-0.24%14.370.27%14.280.12%-0.10%
2020-01-0614.3014.4514.2314.30-0.69%-0.38%0.25%16,644,800238,919,000136%14.35-0.17%14.400.22%14.330.17%14.270.08%-0.11%
2020-01-0314.4414.4814.2714.40-0.14%0.15%1.03%13,751,800197,726,000119%14.38-0.48%14.370.46%14.300.25%14.250.06%-0.12%
2020-01-0214.2914.5514.2614.421.19%-0.19%1.24%22,736,300328,478,000203%14.451.58%14.300.84%14.270.68%14.240.17%-0.12%
2019-12-3114.1514.3014.0714.250.64%0.19%0.21%13,086,100186,127,000123%14.220.47%14.180.23%14.170.24%14.22-0.26%-0.13%
2019-12-3014.1414.2214.0614.160.00%0.03%-0.68%15,274,500216,231,000134%14.16-0.11%14.150.01%14.14-0.05%14.26-0.40%-0.09%
2019-12-2714.1714.2214.1214.160.14%-0.08%-1.08%8,494,600120,380,00069%14.170.39%14.150.28%14.14-0.19%14.31-0.40%0.00%
2019-12-2614.1514.2214.0614.14-0.14%0.17%-1.61%6,564,00092,655,00048%14.12-0.30%14.11-0.22%14.17-0.27%14.37-0.19%0.09%
2019-12-2514.1114.2514.0614.160.28%0.01%-1.66%7,112,600100,706,00049%14.160.63%14.14-0.30%14.21-0.38%14.40-0.13%0.12%
2019-12-2414.0514.1713.9714.120.50%0.35%-2.07%9,019,700126,919,00057%14.07-0.87%14.19-0.53%14.26-0.54%14.42-0.05%0.13%
2019-12-2314.2314.3814.0314.05-1.26%-1.02%-2.60%10,154,100144,142,00066%14.20-0.60%14.26-0.48%14.34-0.41%14.430.04%0.08%
2019-12-2014.3014.3514.2014.23-0.49%-0.35%-1.32%10,174,600145,289,00065%14.28-0.20%14.33-0.40%14.40-0.46%14.420.01%0.06%
2019-12-1914.3414.4414.2214.30-0.28%-0.06%-0.82%10,834,800155,037,00071%14.31-0.49%14.39-0.35%14.47-0.19%14.420.01%0.04%
2019-12-1814.4014.4514.3214.34-1.04%-0.28%-0.53%15,329,300220,433,000103%14.38-0.42%14.44-0.52%14.49-0.08%14.420.04%0.03%
2019-12-1714.5414.5514.3614.49-0.34%0.34%0.55%19,397,500280,112,000138%14.44-0.24%14.52-0.18%14.510.11%14.410.22%0.01%
2019-12-1614.6914.6914.3514.54-1.16%0.45%1.11%24,132,300349,324,000183%14.48-1.09%14.54-0.01%14.490.34%14.380.46%-0.06%
2019-12-1314.5814.7914.5014.710.62%0.51%2.77%19,866,000290,729,000169%14.640.76%14.540.80%14.440.66%14.310.52%-0.16%
2019-12-1214.5514.6814.3814.620.00%0.66%2.67%15,241,800221,365,000141%14.520.42%14.430.84%14.350.46%14.240.13%-0.24%