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:
长城汽车( 601633.SH 上证)
板块 :汽车制造   上证180   火炬计划   
所属成分指数: 上证180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
2020-09-3018.0019.6017.7219.126.16%1.35%5.11%34,813,500656,759,000118%18.875.72%18.282.40%17.971.38%18.190.59%0.84%
2020-09-2918.5018.6017.4018.01-1.64%0.93%-0.40%31,817,900567,752,000104%17.84-1.27%17.851.21%17.730.19%18.080.43%0.95%
2020-09-2817.6218.3317.5618.315.78%1.31%1.69%31,601,600571,130,000107%18.073.26%17.640.63%17.70-0.67%18.010.42%1.02%
2020-09-2517.5018.0017.1217.311.23%-1.10%-3.45%19,619,400343,406,00067%17.501.47%17.53-0.33%17.82-1.26%17.930.20%1.13%
2020-09-2417.4917.7116.9017.10-3.55%-0.87%-4.44%28,787,700496,586,00097%17.25-3.59%17.58-2.87%18.04-1.89%17.890.02%1.20%
2020-09-2317.5318.2017.5317.730.17%-0.91%-0.89%22,903,500409,793,00081%17.891.05%18.10-1.17%18.390.11%17.890.85%1.29%
2020-09-2218.0418.1417.4017.70-2.75%-0.04%-0.23%20,668,200365,963,00069%17.71-4.24%18.32-1.59%18.370.79%17.740.54%1.33%
2020-09-2118.6818.9418.0018.20-5.21%-1.57%3.15%33,931,500627,384,000109%18.490.03%18.610.85%18.231.15%17.641.36%1.51%
2020-09-1818.9519.2018.0019.200.26%3.87%10.29%41,014,500758,113,000132%18.48-1.95%18.462.40%18.021.59%17.411.80%1.54%
2020-09-1718.1819.5317.8919.155.10%1.58%11.98%39,676,500747,999,000136%18.855.27%18.033.85%17.742.83%17.102.19%1.49%
2020-09-1617.1918.4416.9118.225.75%1.74%8.88%30,572,200547,507,000105%17.915.69%17.362.05%17.251.84%16.731.70%1.43%
2020-09-1517.0417.3516.5817.231.12%1.68%4.71%27,059,500458,516,00082%16.95-0.86%17.01-0.33%16.94-0.26%16.461.14%1.60%
2020-09-1417.3117.7916.6717.04-1.33%-0.30%4.74%21,451,300366,652,00065%17.090.50%17.071.02%16.980.92%16.271.47%1.58%
2020-09-1116.7017.3016.4317.271.35%1.55%7.71%19,748,500335,866,00059%17.01-0.47%16.89-0.36%16.831.26%16.030.89%1.40%
2020-09-1017.2017.5016.7017.040.53%-0.28%7.22%24,563,600419,743,00076%17.092.32%16.951.24%16.621.36%15.891.01%1.27%
2020-09-0916.7017.5515.8116.951.01%1.49%7.73%37,149,000620,441,000119%16.70-2.21%16.751.52%16.391.47%15.731.24%1.11%
2020-09-0816.4017.9916.3116.782.63%-1.75%7.97%48,315,300825,161,000175%17.084.38%16.503.41%16.162.81%15.542.32%0.99%
2020-09-0715.8016.7815.7916.352.89%-0.07%7.64%37,911,000620,291,000154%16.363.47%15.951.42%15.712.61%15.191.69%0.65%
2020-09-0415.2016.4315.1015.892.19%0.49%6.37%33,947,400536,808,000151%15.811.57%15.731.57%15.321.53%14.941.30%0.37%
2020-09-0315.6015.9515.0115.55-2.51%-0.12%5.45%28,629,200445,735,000140%15.57-1.19%15.492.43%15.081.37%14.751.55%0.23%
2020-09-0216.0016.2515.1515.953.91%1.22%9.84%60,089,700946,811,000310%15.765.62%15.125.34%14.884.99%14.523.37%0.04%
2020-09-0113.8015.3513.7515.3510.04%2.90%9.28%33,091,000493,641,000217%14.926.42%14.353.91%14.172.99%14.050.93%-0.28%
2020-08-3114.0214.5213.6313.951.97%-0.49%0.24%28,994,300406,448,000201%14.023.20%13.812.05%13.760.96%13.92-0.34%-0.32%
2020-08-2813.5413.7613.3513.681.33%0.71%-2.03%11,901,000161,669,00084%13.580.85%13.53-0.37%13.63-0.58%13.96-0.35%-0.22%
2020-08-2713.7413.7413.2313.500.00%0.23%-3.66%9,607,400129,399,00066%13.47-0.51%13.58-0.82%13.71-0.26%14.01-0.60%-0.10%
2020-08-2613.8413.8913.3213.50-1.89%-0.28%-4.23%10,021,700135,671,00063%13.54-1.42%13.70-0.98%13.75-0.91%14.10-0.03%0.04%
2020-08-2513.9813.9813.6113.76-0.72%0.20%-2.42%10,506,300144,284,00059%13.73-0.51%13.830.26%13.87-1.39%14.10-1.06%0.12%
2020-08-2413.9014.0013.6613.860.29%0.41%-2.75%11,104,100153,266,00058%13.80-1.00%13.80-0.91%14.07-0.77%14.25-1.10%0.34%
2020-08-2113.8314.3013.7013.820.80%-0.88%-4.09%11,885,500165,722,00056%13.941.67%13.92-1.65%14.18-0.16%14.41-0.09%0.55%
2020-08-2014.1314.1313.4013.710.00%-0.03%-4.94%22,942,300314,638,00099%13.71-4.25%14.15-2.06%14.20-1.21%14.42-0.34%0.65%