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   2月后解禁   火炬计划   
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-06-032399.8700.262%1
2021-06-032465.1800.269%1
2021-06-032434.2200.265%1
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
2021-04-1430.6831.8830.6831.763.86%0.96%-1.69%29,188,200918,175,00076%31.462.79%30.99-0.33%31.46-1.40%32.310.51%0.99%
2021-04-1330.7031.2030.1630.580.63%-0.08%-4.86%21,557,300659,750,00054%30.60-0.59%31.10-1.87%31.91-2.57%32.140.81%0.93%
2021-04-1231.6231.8330.2430.39-3.89%-1.28%-4.69%24,570,000756,357,00059%30.78-3.01%31.69-2.50%32.75-1.49%31.890.40%0.83%
2021-04-0932.8432.9731.1131.62-2.59%-0.38%-0.44%28,426,300902,252,00067%31.74-2.24%32.50-2.89%33.240.34%31.760.53%0.79%
2021-04-0832.1733.0031.8032.46-1.64%-0.02%2.74%26,916,500873,925,00067%32.47-1.95%33.47-0.67%33.131.13%31.590.85%0.62%
2021-04-0734.4334.4332.6733.00-4.13%-0.34%5.34%37,335,9001,236,296,00097%33.11-3.85%33.701.36%32.761.48%31.331.00%0.41%
2021-04-0634.5935.6233.6534.420.12%-0.05%10.97%41,789,3001,439,094,000119%34.442.66%33.253.08%32.283.08%31.021.56%0.35%
2021-04-0232.5535.3031.4034.386.01%2.49%12.57%59,694,9002,002,505,000180%33.554.70%32.253.88%31.322.73%30.542.16%0.18%
2021-04-0130.4732.8330.4632.437.63%1.22%8.48%55,994,3001,794,045,000184%32.043.71%31.053.69%30.492.38%29.901.29%-0.09%
2021-03-3131.2632.3529.9430.131.48%-2.47%2.09%48,022,8001,483,611,000174%30.894.94%29.951.11%29.782.08%29.510.80%-0.23%
2021-03-3028.6629.8628.6129.691.89%0.85%1.40%29,800,900877,294,000115%29.440.43%29.620.79%29.170.41%29.28-0.14%-0.35%
2021-03-2929.7030.1028.9629.14-5.85%-0.59%-0.62%48,181,0001,412,341,000191%29.31-2.51%29.391.34%29.050.22%29.32-0.12%-0.38%
2021-03-2628.2530.9528.2530.959.99%2.93%5.43%43,939,2001,321,164,000198%30.077.80%29.003.22%28.991.52%29.360.00%-0.41%
2021-03-2527.3928.8027.2628.141.37%0.89%-4.15%17,758,100495,320,00081%27.890.56%28.09-1.52%28.56-1.59%29.36-1.25%-0.43%
2021-03-2428.3828.6427.1827.76-2.12%0.08%-6.62%21,869,000606,594,00089%27.74-3.20%28.52-1.80%29.02-1.49%29.73-1.20%-0.39%
2021-03-2329.3729.5028.1428.36-3.50%-1.03%-5.75%19,951,600571,717,00076%28.66-2.30%29.05-1.91%29.46-0.93%30.090.38%-0.42%
2021-03-2229.0229.6328.7029.392.05%0.21%-1.95%18,058,300529,638,00063%29.330.57%29.61-0.49%29.73-0.18%29.98-0.10%-0.75%
2021-03-1929.4029.9028.8028.80-4.57%-1.25%-4.02%22,414,600653,702,00070%29.16-4.09%29.76-1.04%29.78-1.05%30.01-0.59%-1.04%
2021-03-1830.3030.9530.0130.180.94%-0.75%-0.01%18,858,500573,475,00058%30.412.02%30.070.85%30.10-0.66%30.18-0.10%-1.18%
2021-03-1729.6730.1629.0029.900.30%0.31%-1.04%19,047,100567,737,00056%29.81-0.66%29.82-0.92%30.30-0.69%30.21-0.38%-1.42%
2021-03-1629.5530.5429.5529.810.88%-0.65%-1.71%21,030,500631,009,00061%30.001.17%30.10-1.27%30.511.33%30.33-0.42%-1.63%
2021-03-1530.0030.3229.1829.55-3.43%-0.36%-2.98%23,270,900690,171,00064%29.66-2.95%30.48-1.04%30.11-0.02%30.46-0.48%-1.79%
2021-03-1231.2031.4230.0030.60-0.91%0.13%-0.01%26,015,900795,048,00070%30.56-1.27%30.802.33%30.12-0.35%30.60-0.15%-1.94%
2021-03-1130.5231.6830.1030.880.49%-0.24%0.75%36,363,8001,125,614,00095%30.950.44%30.100.95%30.220.22%30.65-0.82%-2.13%
2021-03-1030.5431.2730.1330.734.35%-0.29%-0.56%42,190,2001,300,278,000105%30.826.54%29.82-0.09%30.16-0.09%30.90-1.56%-2.25%
2021-03-0928.7729.9927.1129.453.37%1.80%-6.19%52,214,9001,510,458,000114%28.93-2.39%29.85-2.10%30.19-2.06%31.39-2.90%-2.37%
除权分界线,2021年03月09日,10股派2.800元(以下数据已经复权)
2021-03-0831.2231.5228.4228.49-8.74%-3.87%-11.88%46,477,7001,390,436,000100%29.64-3.61%30.49-1.81%30.82-1.22%32.33-2.95%-2.31%
2021-03-0529.3031.5928.9231.223.62%1.54%-6.29%37,821,3001,173,475,00081%30.751.03%31.05-0.54%31.210.06%33.32-2.01%-2.07%
2021-03-0431.0231.0329.9030.13-4.62%-1.00%-11.38%26,993,800829,072,00057%30.43-2.32%31.22-0.61%31.19-1.58%34.00-2.52%-1.89%
2021-03-0330.7231.6230.3731.590.00%1.39%-9.43%25,853,800812,762,00054%31.16-0.03%31.410.54%31.69-2.16%34.88-2.47%-1.63%