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:
一汽解放( 000800.SZ 深证)
板块 :汽车制造   
所属成分指数: 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
2022-05-208.318.498.268.431.44%0.68%4.63%11,851,80099,233,000110%8.371.73%8.290.94%8.210.80%8.060.66%0.09%
2022-05-198.158.328.108.310.36%0.96%3.82%11,422,40094,014,000106%8.23-0.51%8.210.63%8.150.63%8.000.20%-0.07%
2022-05-188.148.438.038.281.72%0.08%3.66%19,058,900157,681,000183%8.271.82%8.161.37%8.101.40%7.990.72%-0.15%
2022-05-177.978.277.898.142.13%0.18%2.64%15,516,700126,070,000158%8.131.65%8.051.27%7.981.50%7.930.65%-0.31%
2022-05-168.168.197.927.97-1.85%-0.29%1.14%9,231,70073,787,000102%7.99-0.10%7.950.60%7.870.51%7.880.54%-0.48%
2022-05-137.828.127.768.123.97%1.49%3.60%11,421,90091,390,000129%8.002.62%7.901.84%7.830.51%7.840.41%-0.66%
2022-05-127.817.897.717.81-0.13%0.17%0.05%6,233,10048,601,00070%7.80-0.85%7.760.08%7.79-0.78%7.81-0.29%-0.79%
2022-05-117.688.037.657.821.69%-0.56%-0.11%11,331,30089,113,000122%7.863.38%7.760.10%7.85-0.33%7.83-0.38%-0.85%
2022-05-107.657.727.487.69-1.03%1.09%-2.15%9,002,40068,477,00098%7.61-2.11%7.75-2.20%7.87-0.30%7.86-0.95%-0.84%
2022-05-097.877.927.717.77-1.27%-0.01%-2.07%6,168,70047,938,00069%7.77-1.04%7.92-0.59%7.900.57%7.93-0.66%-0.77%
2022-05-067.997.997.737.87-2.84%0.22%-1.46%10,410,70081,757,000118%7.85-2.98%7.970.35%7.850.31%7.99-0.94%-0.72%
2022-05-058.008.177.988.10-0.12%0.07%0.46%9,377,70075,905,000113%8.091.56%7.942.29%7.830.19%8.06-0.62%-0.63%
2022-04-297.758.137.748.115.74%1.76%-0.04%11,383,80090,725,000138%7.973.80%7.761.41%7.81-0.43%8.11-0.82%-0.57%
2022-04-287.697.807.567.67-0.26%-0.10%-6.23%6,766,70051,953,00082%7.681.98%7.65-1.62%7.85-1.59%8.18-1.10%-0.46%
2022-04-277.567.717.367.691.45%2.14%-7.02%7,656,20057,645,00090%7.53-2.70%7.78-2.45%7.97-2.04%8.27-1.24%-0.32%
2022-04-267.807.907.577.58-2.32%-2.04%-9.49%9,404,10072,765,000112%7.74-3.14%7.98-2.66%8.14-2.36%8.38-0.93%-0.17%
2022-04-258.208.257.747.76-6.62%-2.87%-8.21%11,129,80088,914,000141%7.99-3.36%8.19-2.60%8.34-2.10%8.45-0.82%-0.08%
2022-04-228.358.408.188.310.00%0.52%-2.51%7,089,30058,604,00097%8.27-2.02%8.41-1.61%8.52-0.84%8.52-0.29%0.01%
2022-04-218.538.588.298.31-2.24%-1.51%-2.80%7,222,40060,936,00099%8.44-1.45%8.55-0.93%8.59-0.59%8.55-0.26%0.06%
2022-04-208.638.658.468.50-1.39%-0.71%-0.83%5,668,50048,527,00079%8.56-1.04%8.63-0.16%8.640.05%8.57-0.20%0.13%
2022-04-198.758.788.558.62-1.15%-0.36%0.37%7,487,70064,774,000102%8.65-0.14%8.64-0.13%8.630.61%8.59-0.05%0.21%
2022-04-188.608.748.508.721.63%0.66%1.49%7,180,20062,201,00094%8.660.53%8.660.42%8.580.59%8.59-0.01%0.28%
2022-04-158.588.728.538.58-0.69%-0.43%-0.15%6,930,70059,719,00078%8.62-0.76%8.620.88%8.530.22%8.590.27%0.41%
2022-04-148.598.758.578.641.65%-0.50%0.82%7,260,00063,040,00083%8.681.40%8.541.05%8.510.06%8.570.29%0.44%
2022-04-138.448.688.378.500.95%-0.74%-0.53%7,981,20068,340,00093%8.562.38%8.460.20%8.51-0.40%8.550.26%0.44%
2022-04-128.338.468.258.420.72%0.67%-1.21%6,469,40054,113,00076%8.36-0.64%8.44-1.08%8.54-0.69%8.520.00%0.39%
2022-04-118.498.558.338.36-2.34%-0.69%-1.91%7,360,20061,955,00091%8.42-1.16%8.53-1.18%8.60-0.38%8.520.09%0.37%
2022-04-088.588.638.438.56-0.47%0.50%0.53%7,899,90067,287,000101%8.52-1.73%8.63-0.54%8.630.27%8.520.18%0.33%
2022-04-078.758.758.608.60-2.05%-0.77%1.18%6,759,60058,583,00089%8.67-0.56%8.680.31%8.610.44%8.500.47%0.29%
2022-04-068.678.808.608.780.00%0.73%3.78%8,025,90069,955,000106%8.720.66%8.650.87%8.570.76%8.460.64%0.18%