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
2020-02-1914.2514.6814.2514.652.09%1.08%2.84%26,156,400379,084,000114%14.491.15%14.370.88%14.290.42%14.250.30%-0.65%
2020-02-1814.3614.5014.2514.35-0.49%0.15%1.03%19,434,300278,462,00080%14.330.55%14.240.41%14.23-0.43%14.200.33%-0.73%
2020-02-1714.1014.4314.0814.422.41%1.20%1.86%22,779,100324,572,00088%14.251.23%14.18-0.06%14.290.19%14.160.04%-0.78%
2020-02-1413.9814.1613.9714.080.14%0.03%-0.50%11,676,500164,362,00046%14.08-0.64%14.19-1.07%14.270.26%14.15-1.24%-0.78%
2020-02-1314.2114.3314.0314.06-2.23%-0.76%-1.88%20,084,300284,541,00075%14.17-0.72%14.340.17%14.230.13%14.33-1.21%-0.59%
2020-02-1214.4614.4714.1314.38-0.62%0.77%-0.86%22,569,700322,068,00082%14.27-1.74%14.320.59%14.210.18%14.51-1.53%-0.40%
2020-02-1114.3314.7314.2214.471.05%-0.36%-1.77%28,969,100420,708,000102%14.522.60%14.241.09%14.190.88%14.73-1.53%-0.13%
2020-02-1013.9514.4113.8214.321.56%1.17%-4.27%29,243,400413,929,00094%14.161.33%14.08-0.02%14.060.03%14.96-0.72%0.19%
2020-02-0714.0914.1413.8114.10-0.49%0.94%-6.42%22,568,500315,265,00071%13.97-0.91%14.090.21%14.06-2.49%15.07-0.44%0.32%
2020-02-0614.1014.2513.9214.17-1.05%0.52%-6.38%28,988,300408,659,00089%14.10-0.34%14.06-0.09%14.42-2.55%15.14-0.49%0.40%
2020-02-0513.9614.5413.9014.322.87%1.24%-5.85%37,511,100530,611,000121%14.151.62%14.07-4.15%14.79-3.58%15.21-0.48%0.46%
2020-02-0413.7614.3713.6313.92-1.97%0.00%-8.92%34,369,900478,445,000104%13.92-2.05%14.68-6.22%15.34-3.74%15.28-0.20%0.58%
2020-02-0314.2014.4514.2014.20-10.01%-0.08%-7.27%14,513,900206,261,00042%14.21-10.94%15.65-3.01%15.94-0.14%15.310.05%0.66%
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%
2019-12-3114.1514.3014.0714.250.00%0.19%0.21%13,086,100186,127,000123%14.220.47%14.180.23%14.170.24%14.22-0.26%-0.13%