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
2020-06-0419.1619.2018.1618.23-3.75%-0.96%-0.75%85,921,8001,581,567,000232%18.41-1.58%18.460.44%18.350.25%18.370.00%-0.46%
2020-06-0318.4218.9418.3118.943.89%1.27%3.11%57,218,4001,070,127,000193%18.702.63%18.381.46%18.300.75%18.370.26%-0.50%
2020-06-0218.2218.3618.1218.23-0.38%0.04%-0.49%37,108,800676,230,000136%18.220.54%18.120.14%18.16-0.30%18.32-0.23%-0.58%
2020-06-0117.9918.4317.9118.302.12%0.97%-0.34%48,262,700874,743,000188%18.130.90%18.09-0.35%18.22-0.63%18.36-0.36%-0.55%
2020-05-2918.1118.1717.8717.92-1.43%-0.24%-2.76%28,133,600505,375,000119%17.96-1.23%18.16-1.22%18.33-0.48%18.43-0.50%-0.51%
2020-05-2818.2218.3918.0118.18-0.27%-0.03%-1.84%21,992,900399,958,00094%18.19-0.68%18.38-0.78%18.42-0.38%18.52-0.46%-0.44%
2020-05-2718.7118.7618.2018.23-2.98%-0.44%-2.03%30,590,700560,147,000129%18.31-2.24%18.53-0.18%18.49-0.44%18.61-0.58%-0.37%
2020-05-2618.7918.9118.6018.790.21%0.32%0.40%18,225,300341,352,00084%18.730.41%18.560.27%18.570.05%18.72-0.52%-0.26%
2020-05-2518.5018.8518.2618.752.12%0.52%-0.34%21,750,700405,723,00098%18.651.87%18.510.05%18.560.14%18.81-1.20%-0.16%
2020-05-2218.4318.5118.1018.36-0.81%0.27%-3.58%20,926,400383,187,00088%18.31-1.40%18.50-0.62%18.54-0.45%19.04-1.05%0.08%
2020-05-2118.7518.7518.4518.51-0.54%-0.32%-3.81%17,527,200325,486,00071%18.57-0.20%18.620.10%18.62-0.48%19.24-0.39%0.29%
2020-05-2018.7018.8718.4318.61-0.53%0.01%-3.66%25,417,200472,963,000101%18.61-0.29%18.60-0.21%18.71-0.73%19.32-0.55%0.37%
2020-05-1918.7018.8218.5018.711.24%0.26%-3.68%20,522,200382,978,00077%18.660.73%18.64-0.65%18.85-1.07%19.420.11%0.50%
2020-05-1818.6118.7718.3118.48-0.65%-0.25%-4.75%24,313,000450,449,00087%18.53-0.98%18.76-1.38%19.05-2.31%19.400.04%0.49%
2020-05-1519.0819.1618.5218.60-1.80%-0.59%-4.10%28,214,900527,889,000105%18.71-1.73%19.02-2.12%19.50-1.71%19.400.15%0.45%
2020-05-1419.4819.4818.8918.94-2.97%-0.52%-2.20%24,412,000464,769,00097%19.04-2.63%19.43-2.91%19.84-0.56%19.370.33%0.39%
2020-05-1319.7819.7919.4219.52-1.36%-0.17%1.12%15,489,600302,878,00065%19.55-1.35%20.01-0.64%19.960.37%19.300.48%0.33%
2020-05-1220.2020.2219.6619.79-1.54%-0.16%3.02%19,531,000387,119,00082%19.82-2.63%20.140.39%19.881.15%19.210.52%0.23%
2020-05-1120.3820.8719.9020.10-0.94%-1.26%5.18%31,340,900638,000,000138%20.361.16%20.061.69%19.661.83%19.111.15%0.14%
2020-05-0819.6620.4019.6620.293.26%0.82%7.39%29,853,700600,787,000140%20.122.98%19.732.39%19.302.07%18.891.07%-0.01%
2020-05-0719.6619.7019.3919.650.15%0.56%5.11%21,187,400414,027,000101%19.540.02%19.271.60%18.911.22%18.690.41%-0.16%
2020-05-0618.7119.7718.7019.623.81%0.42%5.38%40,244,500786,246,000195%19.544.15%18.973.54%18.682.22%18.620.71%-0.23%
2020-04-3018.4418.9518.4018.904.48%0.75%2.24%32,174,800603,563,000163%18.764.59%18.321.95%18.280.78%18.490.06%-0.31%
2020-04-2917.8318.1017.7018.091.29%0.86%-2.08%15,775,700282,934,00080%17.940.52%17.97-0.71%18.14-0.54%18.48-0.38%-0.42%
2020-04-2818.0518.0517.6017.86-0.72%0.10%-3.69%17,100,800305,106,00083%17.84-1.49%18.10-1.07%18.24-0.86%18.55-0.47%-0.47%
2020-04-2718.2618.3417.9817.99-1.48%-0.67%-3.45%18,391,900333,100,00087%18.11-1.08%18.29-0.65%18.39-0.75%18.63-0.25%-0.55%
2020-04-2418.4318.5318.2118.26-0.60%-0.26%-2.25%19,015,800348,149,00091%18.31-0.91%18.41-0.58%18.53-0.92%18.68-0.47%-0.61%
2020-04-2318.6518.6518.3718.37-0.97%-0.57%-2.13%16,195,200299,216,00075%18.480.04%18.52-0.54%18.70-0.27%18.77-0.40%-0.62%
2020-04-2218.5018.5618.3818.55-0.32%0.44%-1.57%16,058,600296,566,00072%18.47-0.67%18.62-1.04%18.75-0.18%18.85-0.34%-0.64%
2020-04-2118.8918.8918.4918.610.00%0.10%-1.58%21,200,600394,155,00094%18.59-0.95%18.82-0.30%18.79-0.20%18.91-0.50%-0.54%