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:
江淮汽车( 600418.SH 上证)
板块 :汽车制造   上证180   
所属成分指数: 上证180中证500
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
2019-08-234.844.934.804.911.45%0.84%1.85%8,533,00041,549,000132%4.870.21%4.86-0.12%4.870.29%4.820.25%-0.51%
2019-08-224.864.934.804.840.00%-0.39%0.64%6,817,30033,123,000108%4.860.25%4.87-0.10%4.850.56%4.810.08%-0.60%
2019-08-214.884.894.824.84-0.62%-0.14%0.73%5,077,50024,609,00076%4.85-0.80%4.870.35%4.830.21%4.81-0.21%-0.67%
2019-08-204.894.934.854.87-0.61%-0.33%1.14%7,573,00037,002,000109%4.890.29%4.851.06%4.820.50%4.82-0.52%-0.67%
2019-08-194.844.964.794.901.45%0.57%1.24%9,470,50046,144,000126%4.871.80%4.800.82%4.790.78%4.84-0.76%-0.63%
2019-08-164.774.844.754.831.26%0.92%-0.96%6,240,30029,866,00082%4.791.31%4.760.30%4.760.06%4.88-0.75%-0.48%
2019-08-154.714.794.674.77-1.04%0.97%-2.93%7,060,90033,357,00089%4.72-1.32%4.75-0.19%4.75-0.57%4.91-1.01%-0.39%
2019-08-144.784.844.724.821.26%0.69%-2.90%6,297,70030,146,00079%4.791.03%4.760.13%4.78-0.69%4.96-0.72%-0.26%
2019-08-134.764.774.704.76-0.63%0.46%-4.80%3,486,80016,519,00043%4.740.02%4.75-0.67%4.81-1.27%5.00-0.77%-0.17%
2019-08-124.714.794.684.791.27%1.12%-4.94%4,603,90021,807,00052%4.74-0.71%4.79-1.10%4.88-1.50%5.04-0.71%-0.06%
2019-08-094.824.854.714.73-1.87%-0.86%-6.80%6,998,10033,388,00074%4.77-0.98%4.84-1.65%4.95-1.24%5.08-0.63%0.02%
2019-08-084.884.894.764.82-0.62%0.04%-5.62%9,775,30047,099,00099%4.82-1.97%4.92-2.27%5.01-1.57%5.11-0.60%0.08%
2019-08-075.025.024.854.85-2.61%-1.32%-5.61%8,436,70041,468,00091%4.92-1.62%5.03-1.39%5.09-1.03%5.14-0.23%0.10%
2019-08-065.105.164.904.98-3.86%-0.32%-3.30%13,093,50065,420,000144%5.00-4.11%5.10-1.98%5.14-1.40%5.15-0.12%0.07%
2019-08-055.215.275.155.18-0.19%-0.58%0.47%8,360,90043,558,000102%5.210.68%5.21-0.02%5.220.04%5.160.72%0.04%
2019-08-025.145.215.115.19-0.95%0.29%1.39%7,559,80039,121,00088%5.18-1.18%5.21-0.50%5.220.17%5.120.20%-0.06%
2019-08-015.235.275.175.240.77%0.06%2.56%7,490,20039,224,00087%5.240.44%5.230.25%5.210.39%5.110.29%-0.14%
2019-07-315.245.265.175.20-0.57%-0.27%2.08%6,530,80034,054,00075%5.21-0.59%5.220.46%5.190.58%5.090.18%-0.29%
2019-07-305.235.275.195.230.97%-0.29%2.85%9,396,60049,282,000104%5.250.79%5.200.74%5.161.12%5.090.32%-0.35%
2019-07-295.195.255.155.18-0.58%-0.46%2.19%10,682,40055,589,000109%5.200.97%5.161.12%5.101.37%5.070.10%-0.46%
2019-07-265.075.235.075.212.76%1.09%2.88%11,815,20060,899,000116%5.151.72%5.101.76%5.030.54%5.06-0.04%-0.49%
2019-07-255.065.095.035.070.20%0.06%0.08%4,492,00022,761,00043%5.070.36%5.010.85%5.00-0.10%5.07-0.45%-0.49%
2019-07-244.985.094.975.061.81%0.22%-0.57%8,749,10044,171,00077%5.052.19%4.97-0.12%5.01-0.18%5.09-0.49%-0.45%
2019-07-234.905.004.884.971.43%0.59%-2.82%7,451,20036,820,00060%4.940.10%4.98-0.68%5.02-0.58%5.11-0.43%-0.41%
2019-07-225.075.084.884.90-3.16%-0.73%-4.60%12,191,90060,174,00090%4.94-2.61%5.01-1.20%5.05-0.88%5.14-0.29%-0.38%
2019-07-195.055.125.045.060.40%-0.16%-1.77%8,896,00045,087,00060%5.070.12%5.07-0.12%5.09-0.37%5.15-0.56%-0.43%
2019-07-185.085.095.035.04-0.79%-0.43%-2.70%8,820,30044,648,00058%5.06-0.47%5.08-0.45%5.11-0.72%5.18-1.18%-0.34%
2019-07-175.075.135.055.080.00%-0.12%-3.09%9,928,20050,498,00059%5.090.06%5.10-0.45%5.15-0.62%5.24-0.44%-0.13%
2019-07-165.145.175.045.08-1.17%-0.06%-3.51%16,929,50086,056,00098%5.08-1.03%5.13-1.27%5.18-0.52%5.27-0.77%-0.05%
2019-07-155.135.215.055.140.00%0.08%-3.13%13,947,60071,633,00076%5.14-0.70%5.19-0.82%5.210.27%5.31-0.21%0.10%