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:
中国重汽( 000951.SZ 深证)
板块 :汽车制造   本月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
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
2021-12-0816.3216.3215.6816.12-1.83%1.31%5.07%41,063,100653,408,000125%15.91-3.51%16.130.62%15.811.30%15.340.89%0.92%
2021-12-0716.1016.9415.8616.422.24%-0.42%7.98%52,684,200868,741,000182%16.493.33%16.032.93%15.612.46%15.212.03%0.84%
2021-12-0615.3116.7915.3016.062.95%0.64%7.76%54,369,500867,641,000204%15.961.37%15.582.92%15.242.82%14.901.92%0.69%
2021-12-0315.4916.2915.4715.600.84%-0.90%6.68%67,912,0001,069,087,000302%15.745.66%15.145.32%14.824.57%14.623.39%0.52%
2021-12-0213.9915.4713.9115.4710.03%3.83%9.38%47,037,400700,816,000263%14.907.75%14.375.57%14.173.47%14.142.19%0.20%
2021-12-0113.4214.1213.3514.065.32%1.69%1.58%23,001,100318,035,000142%13.832.02%13.610.41%13.70-0.37%13.84-0.04%-0.02%
2021-11-3013.4013.9213.3413.350.23%-1.50%-3.58%15,158,800205,445,000101%13.551.32%13.56-0.84%13.75-1.90%13.85-0.30%0.07%
2021-11-2913.5013.5013.2813.32-3.48%-0.43%-4.09%17,151,200229,430,000116%13.38-3.42%13.67-2.40%14.01-1.05%13.89-0.63%0.18%
2021-11-2614.0214.0813.7713.80-1.29%-0.36%-1.26%10,694,500148,124,00078%13.85-1.20%14.01-1.82%14.160.40%13.98-0.09%0.30%
2021-11-2514.1314.1313.9213.98-1.06%-0.27%-0.06%9,075,700127,221,00067%14.02-0.65%14.270.13%14.110.99%13.99-0.16%0.35%
2021-11-2414.3714.3714.0014.13-1.94%0.14%0.85%15,525,400219,071,000111%14.11-2.41%14.250.94%13.970.24%14.010.04%0.44%
2021-11-2313.9814.6513.9214.413.08%-0.33%2.89%24,714,700357,328,000183%14.463.29%14.123.38%13.931.41%14.010.53%0.42%
2021-11-2213.8514.1813.8413.981.16%-0.12%0.35%11,706,200163,854,00086%14.002.81%13.660.39%13.74-0.20%13.930.27%0.34%
2021-11-1913.3813.8513.2713.823.75%1.51%-0.53%13,859,000188,693,00093%13.620.92%13.60-0.74%13.77-0.54%13.890.22%0.29%
2021-11-1813.8313.9013.2813.32-3.90%-1.27%-3.92%20,592,400277,808,000137%13.49-2.96%13.71-2.36%13.84-1.71%13.86-0.02%0.20%
2021-11-1713.8914.0513.8213.860.00%-0.30%-0.05%7,261,200100,943,00053%13.90-0.53%14.04-0.14%14.08-0.11%13.870.81%0.12%
2021-11-1614.2014.2213.8513.86-2.39%-0.83%0.76%10,993,300153,644,00076%13.98-1.49%14.06-0.67%14.10-0.03%13.760.85%-0.09%
2021-11-1513.9514.3013.9314.201.94%0.08%4.11%10,719,000152,082,00072%14.191.33%14.150.31%14.100.79%13.640.56%-0.30%
2021-11-1214.0614.1813.9213.93-1.07%-0.51%2.70%9,721,200136,118,00064%14.00-1.54%14.110.04%13.990.81%13.560.43%-0.43%
2021-11-1114.1414.4614.0214.08-1.05%-0.99%4.25%15,173,000215,772,000101%14.221.14%14.101.24%13.881.12%13.510.75%-0.56%
2021-11-1014.0614.2713.7914.230.92%1.20%6.15%14,229,300200,073,00091%14.060.09%13.931.35%13.731.58%13.41-0.23%-0.78%
2021-11-0913.6914.2713.5414.101.95%0.36%4.94%22,408,300314,811,000135%14.052.51%13.742.10%13.512.16%13.44-0.28%-0.87%
2021-11-0813.3413.9113.3313.834.38%0.91%2.65%20,455,600280,346,000124%13.712.94%13.462.50%13.231.10%13.47-0.22%-0.87%
2021-11-0513.1613.5612.9913.250.61%-0.47%-1.87%14,174,500188,709,00089%13.310.93%13.131.12%13.080.21%13.50-0.64%-0.92%
2021-11-0413.1713.3813.0813.170.15%-0.16%-3.08%10,791,500142,353,00068%13.191.88%12.99-0.02%13.06-0.18%13.59-0.83%-0.91%
2021-11-0312.5913.2012.3613.153.14%1.56%-4.04%17,278,700223,731,000102%12.950.37%12.99-0.57%13.08-2.14%13.70-1.27%-0.85%
2021-11-0213.2013.3312.5612.75-2.89%-1.16%-8.13%17,869,800230,518,000104%12.90-2.05%13.06-1.02%13.36-2.48%13.88-1.23%-0.76%
2021-11-0113.2013.3512.9613.13-0.83%-0.30%-6.56%12,605,000166,008,00076%13.17-0.14%13.20-2.59%13.70-1.16%14.05-0.81%-1.27%
2021-10-2913.0513.3113.0513.241.46%0.39%-6.54%12,881,000169,881,00078%13.19-0.26%13.55-2.70%13.87-1.32%14.17-0.87%-1.61%
2021-10-2813.3513.5713.0413.050.00%-1.30%-8.68%19,847,000262,425,000123%13.22-5.50%13.93-2.51%14.05-2.06%14.29-1.47%-1.87%