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:
星宇股份( 601799.SH 上证)
板块 :汽车制造   
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
2020-09-29150.80152.88149.06150.450.53%-0.38%-3.73%1,267,600191,438,00097%151.020.00%151.26-0.29%152.34-0.65%156.27-0.84%-0.19%
2020-09-28152.31152.88149.10149.65-1.12%-0.91%-5.05%1,355,300204,677,00097%151.02-0.69%151.70-1.30%153.34-0.77%157.60-0.14%-0.14%
2020-09-25151.00153.58150.50151.35-0.10%-0.47%-4.10%761,600115,812,00053%152.06-0.30%153.69-0.70%154.52-0.68%157.82-0.13%-0.20%
2020-09-24156.39156.39150.18151.50-2.66%-0.67%-4.13%795,700121,356,00054%152.52-2.17%154.77-0.49%155.58-1.28%158.030.03%-0.24%
2020-09-23156.23157.48154.18155.640.59%-0.16%-1.48%987,000153,869,00063%155.900.33%155.53-0.36%157.60-0.90%157.980.45%-0.31%
2020-09-22156.25157.60153.52154.73-0.17%-0.42%-1.62%1,093,100169,856,00067%155.390.01%156.09-1.48%159.04-0.69%157.280.21%-0.45%
2020-09-21158.00158.84153.33155.00-1.95%-0.24%-1.24%1,371,900213,163,00076%155.38-1.10%158.43-1.52%160.140.28%156.95-0.39%-0.59%
2020-09-18162.00162.00154.00158.09-1.90%0.62%0.33%1,708,800268,475,00092%157.11-2.91%160.87-0.91%159.70-0.06%157.57-0.43%-0.59%
2020-09-17163.79166.84160.11161.15-2.33%-0.42%1.84%1,890,900306,001,000107%161.83-1.57%162.351.61%159.800.95%158.24-0.31%-0.53%
2020-09-16162.54166.65162.50164.991.79%0.36%3.94%1,304,700214,500,00078%164.411.77%159.771.22%158.291.63%158.73-0.37%-0.47%
2020-09-15157.18163.77157.00162.094.51%0.34%1.74%2,112,900341,325,000123%161.544.68%157.851.65%155.751.10%159.31-0.33%-0.40%
2020-09-14157.07158.78150.61155.10-1.25%0.50%-2.97%1,797,700277,426,000105%154.32-1.42%155.281.05%154.06-1.00%159.85-0.69%-0.32%
2020-09-11159.20159.94154.19157.070.36%0.33%-2.42%1,144,400179,153,00070%156.550.74%153.660.08%155.62-0.82%160.96-0.56%-0.19%
2020-09-10150.48159.83149.52156.505.79%0.70%-3.32%1,973,800306,740,000118%155.414.20%153.54-1.28%156.92-1.40%161.87-0.68%-0.04%
2020-09-09151.28153.22146.06147.93-3.94%-0.82%-9.24%1,497,000223,272,00087%149.15-3.49%155.53-2.35%159.14-2.22%162.98-0.93%0.16%
2020-09-08158.40161.73150.31154.00-1.65%-0.35%-6.39%2,880,000445,077,000173%154.54-4.16%159.27-3.62%162.75-2.72%164.51-1.23%0.39%
2020-09-07169.00169.37155.00156.58-6.80%-2.89%-5.99%2,166,500349,344,000152%161.25-3.64%165.25-2.72%167.31-1.24%166.56-0.41%0.59%
2020-09-04166.01169.17164.05168.00-0.78%0.40%0.45%1,157,900193,762,00090%167.34-1.62%169.87-0.48%169.40-0.05%167.250.17%0.70%
2020-09-03172.49174.84167.54169.32-2.01%-0.46%1.41%1,289,100219,278,000100%170.10-1.02%170.680.51%169.490.80%166.960.34%0.76%
2020-09-02172.00173.50169.21172.801.05%0.55%3.85%1,332,900229,057,00097%171.851.06%169.810.83%168.140.80%166.400.37%0.88%
2020-09-01165.81173.00165.81171.003.26%0.57%3.14%1,257,500213,824,00086%170.041.82%168.421.24%166.810.64%165.800.43%0.98%
2020-08-31168.97170.15165.39165.60-1.72%-0.84%0.31%1,066,300178,071,00065%167.00-0.61%166.360.31%165.740.27%165.090.63%1.14%
2020-08-28165.79170.78165.00168.501.63%0.28%2.70%1,349,600226,772,00082%168.032.07%165.850.71%165.300.43%164.060.95%1.12%
2020-08-27166.80167.44160.03165.800.55%0.71%2.02%1,691,500278,459,00097%164.62-0.37%164.680.04%164.60-0.14%162.521.32%1.08%
2020-08-26164.49168.48163.03164.891.33%-0.21%2.80%1,400,700231,449,00079%165.240.74%164.610.17%164.82-0.08%160.401.33%0.99%
2020-08-25164.20165.66162.50162.72-0.80%-0.80%2.79%1,062,500174,280,00058%164.03-0.23%164.33-0.33%164.950.18%158.300.80%0.84%
2020-08-24165.01166.80163.00164.04-0.82%-0.22%4.45%1,242,200204,220,00067%164.40-0.07%164.87-0.22%164.650.87%157.050.72%0.81%
2020-08-21164.00166.40162.66165.390.85%0.53%6.07%1,327,900218,459,00073%164.52-0.49%165.230.31%163.231.25%155.920.74%0.79%
2020-08-20166.88167.80162.20164.00-0.64%-0.80%5.96%2,356,200389,540,000136%165.33-0.15%164.721.57%161.222.43%154.781.54%0.78%
2020-08-19167.87169.86161.66165.050.00%-0.32%8.28%2,098,200347,417,000129%165.581.22%162.182.49%157.392.71%152.441.35%0.68%