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:
江铃汽车( 000550.SZ 深证)
板块 :汽车制造   
所属成分指数: 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
2022-05-2014.4114.7214.2114.37-0.76%-0.27%-0.15%9,577,000137,994,00084%14.410.85%14.62-1.52%14.850.64%14.390.50%2.21%
2022-05-1914.3714.5814.0814.48-1.70%1.34%1.12%13,141,400187,760,000122%14.29-4.75%14.85-1.31%14.760.69%14.320.35%2.11%
2022-05-1814.9115.7514.5014.73-2.84%-1.81%3.23%16,988,200254,835,000185%15.00-0.72%15.051.70%14.661.65%14.271.88%2.03%
2022-05-1714.0015.8713.9515.164.19%0.34%8.24%18,245,300275,677,000237%15.110.53%14.793.05%14.422.41%14.012.93%1.74%
2022-05-1614.8415.6014.5114.552.61%-3.19%6.92%25,615,200384,962,000423%15.038.01%14.367.64%14.087.33%13.618.38%1.29%
2022-05-1312.8914.1812.7214.1810.01%1.90%12.93%13,430,300186,876,000332%13.928.23%13.346.00%13.125.74%12.565.30%0.19%
2022-05-1212.3013.6012.0412.893.95%0.26%8.10%7,574,80097,390,000245%12.862.73%12.583.24%12.412.57%11.922.39%-0.48%
2022-05-1111.9013.1011.8312.404.11%-0.92%6.47%5,047,10063,162,000188%12.526.60%12.192.65%12.102.71%11.651.26%-0.89%
2022-05-1011.8011.9211.5511.910.59%1.45%3.56%2,097,30024,623,00084%11.74-1.02%11.87-0.34%11.781.04%11.50-0.53%-1.09%
2022-05-0912.0112.0111.7011.84-2.15%-0.18%2.40%2,216,10026,285,00089%11.86-0.89%11.911.27%11.662.52%11.56-0.41%-1.13%
2022-05-0611.5112.2611.4712.101.77%1.10%4.23%3,092,90037,016,000129%11.970.72%11.762.55%11.371.52%11.61-0.45%-1.16%
2022-05-0511.5912.0611.5011.892.41%0.06%1.96%2,175,10025,847,00095%11.883.36%11.473.88%11.200.15%11.66-0.44%-1.17%
2022-04-2910.9911.8210.9911.615.83%0.98%-0.89%3,371,30038,759,000146%11.504.45%11.041.51%11.18-0.29%11.71-0.98%-1.22%
2022-04-2811.0211.1710.8510.97-1.88%-0.34%-7.27%2,141,00023,566,00096%11.013.49%10.88-2.03%11.21-2.18%11.83-1.59%-1.24%
2022-04-2710.8811.1810.3011.182.66%5.11%-7.00%3,592,00038,206,000155%10.64-4.78%11.10-4.23%11.46-4.04%12.02-2.64%-1.18%
2022-04-2611.4111.5510.8210.89-4.56%-2.51%-11.80%2,023,00022,596,000101%11.17-3.77%11.59-3.34%11.95-2.70%12.35-1.37%-1.01%
2022-04-2512.1312.1311.1811.41-6.93%-1.71%-8.86%3,054,30035,455,000160%11.61-4.15%11.99-3.70%12.28-2.69%12.52-1.72%-0.96%
2022-04-2212.2312.3011.9412.260.08%1.23%-3.75%1,559,00018,881,00088%12.11-2.76%12.45-2.01%12.62-0.97%12.74-0.79%-0.84%
2022-04-2112.7312.7312.2412.25-3.77%-1.65%-4.60%2,142,20026,682,000120%12.46-2.87%12.71-1.20%12.74-1.03%12.84-0.92%-0.82%
2022-04-2012.8513.0412.6612.73-0.62%-0.73%-1.77%1,439,60018,460,00083%12.82-0.75%12.860.13%12.880.09%12.96-0.71%-0.75%
2022-04-1912.9513.1912.7412.81-1.16%-0.85%-1.85%1,789,50023,121,000101%12.920.69%12.85-0.21%12.860.24%13.05-0.53%-0.68%
2022-04-1812.8612.9812.5812.961.49%1.00%-1.23%1,419,40018,214,00080%12.830.47%12.870.17%12.83-0.20%13.12-0.90%-0.62%
2022-04-1512.7912.9212.6612.77-1.08%-0.02%-3.56%1,564,20019,978,00083%12.77-1.67%12.85-0.02%12.86-0.56%13.24-1.23%-0.49%
2022-04-1412.7013.2012.7012.911.81%-0.61%-3.70%1,859,90024,158,00086%12.991.89%12.850.13%12.93-0.79%13.41-0.93%-0.27%
2022-04-1312.9712.9712.6612.68-1.78%-0.53%-6.30%1,268,90016,176,00055%12.75-0.22%12.84-0.90%13.03-1.33%13.53-0.97%-0.08%
2022-04-1212.7212.9412.6212.910.94%1.05%-5.53%1,527,30019,513,00060%12.78-1.22%12.95-1.54%13.21-1.09%13.67-0.91%0.05%
2022-04-1113.1013.1812.7412.79-3.11%-1.11%-7.26%2,119,30027,412,00077%12.93-1.23%13.16-1.98%13.36-1.55%13.79-0.53%0.18%
2022-04-0813.3213.3212.9313.20-0.90%0.80%-4.79%2,166,10028,366,00081%13.10-2.81%13.42-1.56%13.57-1.46%13.86-0.54%0.22%
2022-04-0713.5913.6913.3113.32-2.92%-1.14%-4.44%1,900,60025,607,00075%13.47-2.14%13.63-1.00%13.77-0.91%13.94-0.24%0.28%
2022-04-0613.9813.9813.6613.720.00%-0.34%-1.81%1,761,20024,246,00072%13.770.64%13.77-0.45%13.89-0.59%13.97-0.02%0.26%