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
2019-08-2324.2724.7124.2024.601.36%0.23%0.74%24,184,400593,585,000107%24.541.30%24.290.50%24.36-0.09%24.420.00%0.04%
2019-08-2224.1624.4224.0524.270.75%0.17%-0.62%15,485,500375,189,00069%24.230.80%24.17-0.66%24.38-0.39%24.420.01%0.05%
2019-08-2124.1824.2423.9424.09-0.70%0.22%-1.34%20,192,800485,354,00088%24.04-0.88%24.33-0.70%24.48-0.20%24.420.05%0.04%
2019-08-2024.4924.5024.0724.26-0.98%0.05%-0.60%23,021,700558,245,000101%24.25-1.20%24.50-0.55%24.530.06%24.410.33%0.00%
2019-08-1924.8025.0024.2224.50-0.16%-0.18%0.71%36,365,900892,568,000160%24.54-0.67%24.640.12%24.510.11%24.330.32%-0.05%
2019-08-1624.7024.9224.4924.54-0.45%-0.69%1.20%20,457,900505,516,00098%24.710.09%24.610.67%24.490.10%24.250.23%-0.08%
2019-08-1524.1524.9623.9724.651.02%-0.16%1.88%33,781,900834,057,000163%24.691.28%24.440.71%24.460.54%24.190.17%-0.09%
2019-08-1424.2124.6024.1024.401.96%0.09%1.03%21,251,900518,076,000111%24.381.27%24.27-0.31%24.330.44%24.15-0.18%-0.08%
2019-08-1324.2124.5123.8223.93-1.56%-0.59%-1.10%18,440,600443,906,00097%24.07-1.25%24.35-0.23%24.220.59%24.20-0.51%-0.02%
2019-08-1224.3924.6224.2424.31-0.29%-0.27%-0.04%13,557,500330,471,00068%24.38-0.86%24.400.69%24.080.32%24.32-0.04%0.09%
2019-08-0924.4724.9924.1024.380.00%-0.85%0.21%19,196,800472,020,00096%24.591.47%24.241.52%24.000.33%24.330.11%0.12%
2019-08-0823.9824.4723.7524.383.22%0.61%0.31%18,977,400459,863,00097%24.231.42%23.870.45%23.92-0.28%24.30-0.10%0.12%
2019-08-0723.9124.2223.5523.62-0.84%-1.14%-2.91%19,652,800469,551,000100%23.891.20%23.76-0.34%23.99-0.75%24.33-0.30%0.07%
2019-08-0623.3524.0723.1723.820.89%0.90%-2.39%27,406,500646,999,000134%23.61-1.07%23.85-1.56%24.17-1.56%24.40-0.18%0.05%
2019-08-0524.1024.2323.6123.61-2.36%-1.06%-3.42%18,084,800431,555,00093%23.86-1.14%24.22-1.41%24.56-0.49%24.450.05%-0.07%
2019-08-0223.9024.3923.6024.18-1.67%0.17%-1.04%20,946,500505,628,000111%24.14-2.48%24.57-1.33%24.68-0.33%24.430.08%-0.18%
2019-08-0124.9025.0424.5224.59-1.01%-0.65%0.72%15,482,500383,224,00087%24.75-0.73%24.900.24%24.760.20%24.420.31%-0.29%
2019-07-3125.0025.0824.7924.84-0.24%-0.38%2.06%16,793,200418,743,00097%24.94-0.08%24.840.55%24.710.31%24.340.34%-0.43%
2019-07-3024.6025.2624.5224.900.93%-0.22%2.66%29,400,000733,706,000170%24.961.85%24.711.02%24.631.26%24.260.59%-0.55%
2019-07-2924.3224.7124.0624.671.31%0.68%2.31%14,932,900365,920,00092%24.500.73%24.46-0.14%24.330.66%24.110.33%-0.70%
2019-07-2624.2024.4324.1324.350.00%0.10%1.31%11,635,500283,047,00064%24.33-0.71%24.490.86%24.170.34%24.040.10%-0.83%
2019-07-2524.7024.8524.2824.35-1.38%-0.61%1.41%17,323,000424,408,00086%24.50-0.25%24.281.03%24.080.54%24.01-0.63%-0.94%
2019-07-2424.0024.8024.0024.693.35%0.53%2.18%24,818,700609,562,000119%24.563.42%24.031.42%23.960.68%24.16-0.54%-0.88%
2019-07-2323.4324.1123.3323.892.14%0.59%-1.66%20,151,200478,577,00094%23.751.09%23.700.02%23.79-0.29%24.29-1.33%-0.83%
2019-07-2223.7023.8323.3423.39-1.35%-0.44%-5.00%13,625,100320,114,00059%23.49-1.33%23.69-0.87%23.86-0.22%24.62-1.01%-0.67%
2019-07-1923.7224.0523.5023.710.21%-0.42%-4.67%15,447,400367,808,00064%23.810.19%23.90-0.36%23.91-0.17%24.87-1.02%-0.54%
2019-07-1823.9723.9823.6223.66-1.78%-0.44%-5.84%12,432,700295,450,00049%23.76-1.29%23.990.09%23.95-1.46%25.13-1.11%-0.37%
2019-07-1723.8824.3223.5824.090.54%0.06%-5.19%18,112,000436,046,00068%24.080.03%23.970.04%24.31-1.19%25.41-0.91%-0.15%
2019-07-1624.2324.3523.8823.96-0.95%-0.45%-6.56%15,247,400366,969,00055%24.070.87%23.96-1.79%24.60-1.66%25.64-0.87%0.03%
2019-07-1523.8524.4323.0424.190.00%1.38%-6.48%33,000,200787,386,000108%23.86-0.58%24.39-2.43%25.02-2.05%25.87-0.99%0.25%