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
2020-01-235.015.074.804.90-3.16%-0.83%-4.22%21,749,200107,467,000114%4.94-1.79%5.00-1.38%5.06-0.65%5.12-0.68%0.01%
2020-01-225.015.104.915.061.40%0.58%-1.77%16,048,20080,737,00086%5.03-0.06%5.07-0.69%5.09-0.33%5.15-0.58%0.12%
2020-01-215.165.164.984.99-3.85%-0.87%-3.69%21,977,200110,636,000108%5.03-2.23%5.10-0.53%5.11-0.99%5.18-0.40%0.28%
2020-01-205.175.205.095.190.00%0.80%-0.23%17,497,70090,087,00087%5.150.25%5.130.08%5.16-0.43%5.200.08%0.39%
2020-01-175.075.225.045.192.17%1.05%-0.15%23,300,900119,677,000113%5.140.77%5.13-0.91%5.18-0.14%5.200.04%0.38%
2020-01-165.135.165.065.08-0.97%-0.33%-2.23%12,434,30063,375,00062%5.10-0.88%5.17-0.86%5.19-0.50%5.200.15%0.38%
2020-01-155.195.195.125.13-1.54%-0.23%-1.12%10,318,20053,052,00049%5.14-2.00%5.220.12%5.21-0.46%5.190.27%0.39%
2020-01-145.255.315.195.21-0.57%-0.71%0.70%17,865,60093,745,00082%5.250.31%5.21-0.04%5.240.08%5.170.41%0.38%
2020-01-135.205.315.175.241.95%0.17%1.69%24,519,800128,275,000115%5.231.49%5.22-0.42%5.230.40%5.150.51%0.35%
2020-01-105.225.255.105.14-1.91%-0.27%0.25%18,341,60094,539,00089%5.15-1.89%5.24-0.31%5.210.17%5.130.27%0.30%
2020-01-095.295.325.205.24-0.19%-0.25%2.48%18,813,00098,816,00097%5.25-0.44%5.250.73%5.200.68%5.110.49%0.28%
2020-01-085.225.375.185.250.19%-0.49%3.18%30,956,500163,319,000166%5.280.96%5.221.22%5.171.12%5.091.01%0.23%
2020-01-075.185.325.155.241.95%0.27%4.03%24,650,600128,812,000143%5.232.11%5.151.22%5.111.09%5.040.62%0.12%
2020-01-065.065.215.025.140.78%0.43%2.68%21,738,600111,259,000130%5.120.65%5.090.49%5.060.70%5.01-0.02%0.08%
2020-01-035.075.145.055.100.59%0.29%1.86%15,697,20079,827,00089%5.090.32%5.070.78%5.020.50%5.010.12%0.15%
2020-01-025.045.115.015.071.00%0.02%1.38%23,881,500121,044,000139%5.070.42%5.030.92%5.000.67%5.000.20%0.17%
2019-12-315.125.134.985.021.41%-0.55%0.58%24,135,000121,843,000148%5.052.98%4.981.30%4.960.94%4.990.22%0.17%
2019-12-304.884.974.854.951.02%0.98%-0.60%12,453,50061,043,00075%4.90-0.67%4.92-0.28%4.92-0.43%4.980.04%0.18%
2019-12-274.914.984.894.90-0.41%-0.71%-1.57%14,958,00073,821,00089%4.940.57%4.930.31%4.94-1.08%4.980.04%0.19%
2019-12-264.934.944.894.920.00%0.26%-1.13%10,626,20052,142,00063%4.91-0.73%4.92-0.63%4.99-0.26%4.980.04%0.21%
2019-12-254.935.004.894.92-0.61%-0.47%-1.09%13,407,50066,268,00074%4.940.92%4.95-1.42%5.01-0.20%4.970.04%0.26%
2019-12-244.904.964.824.950.20%1.06%-0.44%16,990,30083,220,00090%4.90-2.00%5.02-0.69%5.02-0.22%4.97-0.06%0.31%
2019-12-235.085.104.904.94-2.76%-1.16%-0.70%17,072,30085,319,00098%5.00-2.02%5.05-0.08%5.030.34%4.980.20%0.32%
2019-12-205.045.185.025.080.99%-0.41%2.32%28,233,300144,012,000174%5.101.74%5.061.26%5.011.01%4.970.67%0.31%
2019-12-195.005.054.985.030.60%0.32%1.99%11,981,70060,082,00084%5.010.18%4.990.69%4.960.28%4.930.26%0.26%
2019-12-185.005.054.975.000.20%-0.10%1.65%14,783,90073,990,000106%5.010.64%4.960.51%4.950.24%4.920.27%0.25%
2019-12-174.925.034.904.991.22%0.34%1.71%22,078,700109,799,000163%4.971.59%4.930.35%4.930.39%4.910.33%0.24%
2019-12-164.914.944.854.930.00%0.72%0.82%15,350,70075,136,000121%4.90-0.43%4.92-0.22%4.910.10%4.890.12%0.23%
2019-12-134.924.964.884.93-0.60%0.28%0.94%15,650,40076,945,000133%4.92-0.30%4.930.18%4.910.23%4.880.25%0.23%
2019-12-124.875.074.814.960.00%0.59%1.81%23,040,400113,619,000207%4.93-0.04%4.920.59%4.900.53%4.870.47%0.21%