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:
上汽集团( 600104.SH 上证)
板块 :汽车制造   上证50   上证180   
所属成分指数: 上证180上证50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
2020-09-2219.9620.1519.6719.74-1.94%-0.79%-0.02%40,103,400797,961,00074%19.90-2.03%20.11-0.62%20.120.26%19.74-0.05%0.32%
2020-09-2120.3020.6020.0620.13-0.59%-0.89%1.91%42,239,200857,917,00075%20.311.03%20.230.56%20.070.76%19.750.33%0.39%
2020-09-1820.1520.3519.8720.25-0.34%0.72%2.86%54,102,3001,087,753,00090%20.11-0.86%20.120.60%19.920.92%19.690.51%0.41%
2020-09-1720.0920.5719.8320.322.16%0.20%3.74%82,518,8001,673,372,000138%20.281.76%20.001.83%19.731.53%19.590.67%0.38%
2020-09-1619.6020.2219.4919.891.12%-0.19%2.22%62,534,2001,246,203,000107%19.931.58%19.641.87%19.440.53%19.460.44%0.36%
2020-09-1519.4319.8019.2619.671.24%0.27%1.54%47,704,700935,870,00084%19.622.26%19.280.77%19.33-0.53%19.370.36%0.33%
2020-09-1419.1019.4418.9919.432.32%1.28%0.66%36,839,300706,766,00062%19.191.06%19.13-0.80%19.44-0.27%19.300.19%0.30%
2020-09-1119.1619.2418.8018.99-0.78%0.04%-1.43%41,623,400790,129,00067%18.98-1.22%19.29-1.45%19.490.09%19.270.18%0.28%
2020-09-1019.3719.4619.0019.14-0.31%-0.41%-0.47%52,361,2001,006,296,00079%19.22-1.40%19.57-0.35%19.47-0.01%19.230.18%0.29%
2020-09-0919.8019.9819.1219.20-4.19%-1.49%0.02%80,284,2001,564,853,000113%19.49-2.00%19.640.56%19.470.37%19.200.42%0.35%
2020-09-0819.5420.1219.3520.043.30%0.76%4.83%78,101,8001,553,385,000120%19.891.78%19.531.18%19.401.22%19.120.62%0.31%
2020-09-0719.2819.7519.2619.400.73%-0.72%2.12%76,290,7001,490,824,000124%19.542.73%19.301.04%19.170.91%19.000.51%0.26%
2020-09-0418.9019.4018.7119.260.26%1.25%1.89%57,038,6001,084,970,00095%19.02-1.29%19.100.31%19.000.16%18.900.21%0.24%
2020-09-0319.0019.5518.9219.211.59%-0.32%1.84%65,571,2001,263,649,000118%19.271.73%19.050.93%18.970.24%18.860.47%0.22%
2020-09-0219.0219.1218.8118.91-0.58%-0.17%0.72%39,140,600741,442,00074%18.940.47%18.87-0.04%18.920.31%18.780.14%0.18%
2020-09-0118.5919.0318.5219.021.93%0.88%1.45%56,948,5001,073,708,000109%18.850.11%18.88-0.30%18.860.08%18.750.05%0.18%
2020-08-3118.9019.1918.6618.66-1.48%-0.92%-0.43%56,362,0001,061,443,000113%18.83-0.43%18.930.32%18.850.13%18.740.03%0.20%
2020-08-2819.4519.5818.6418.94-1.35%0.14%1.09%99,448,4001,880,934,000200%18.91-0.45%18.870.30%18.820.49%18.740.33%0.23%
2020-08-2718.5019.2118.5019.204.92%1.05%2.82%109,019,5002,071,376,000261%19.003.58%18.821.30%18.731.46%18.670.69%0.21%
2020-08-2618.6018.6018.2018.30-2.09%-0.23%-1.33%34,820,800638,726,000100%18.34-1.92%18.57-0.02%18.46-0.23%18.550.09%0.14%
2020-08-2518.6818.8818.5418.690.27%-0.06%0.87%33,559,900627,625,00096%18.700.25%18.580.85%18.50-0.11%18.530.10%0.13%
2020-08-2418.3818.8418.3418.642.03%-0.08%0.70%46,283,900863,408,000125%18.662.20%18.420.44%18.52-0.29%18.510.25%0.14%
2020-08-2118.2518.3818.1818.270.61%0.09%-1.05%23,556,400429,984,00064%18.250.32%18.34-1.01%18.58-0.09%18.460.08%0.13%
2020-08-2018.3518.3518.1318.16-1.36%-0.19%-1.57%29,985,400545,549,00080%18.19-1.91%18.53-1.08%18.59-0.18%18.450.02%0.11%
2020-08-1918.7618.7618.4018.41-1.92%-0.75%-0.20%31,031,600575,606,00082%18.55-1.28%18.730.12%18.630.40%18.450.17%0.08%
2020-08-1818.8918.9918.6318.77-0.53%-0.10%1.93%35,777,900672,220,00095%18.79-0.03%18.710.60%18.550.29%18.420.21%0.02%
2020-08-1718.4719.0018.4318.872.28%0.40%2.69%58,031,8001,090,636,000154%18.792.32%18.601.56%18.500.80%18.380.38%-0.03%
2020-08-1418.4218.4618.2318.450.38%0.45%0.79%22,855,200419,799,00061%18.37-0.03%18.31-0.40%18.350.21%18.310.08%-0.10%
2020-08-1318.3318.4818.2618.380.33%0.03%0.49%27,787,900510,563,00072%18.370.74%18.390.21%18.320.14%18.29-0.02%-0.12%
2020-08-1218.3318.5118.0318.320.00%0.44%0.14%42,439,300774,044,000105%18.24-1.44%18.350.09%18.290.02%18.290.03%-0.16%