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
2022-05-2612.2812.7412.0212.532.20%0.27%5.84%33,070,600413,258,000110%12.503.93%12.291.03%12.221.14%11.841.09%2.00%
2022-05-2511.9012.2611.7412.263.55%1.97%4.69%25,127,700302,121,00088%12.02-2.22%12.17-0.04%12.08-0.15%11.710.93%1.87%
2022-05-2412.3612.7811.8211.84-4.21%-3.71%2.04%31,966,900393,063,000120%12.301.19%12.171.22%12.101.50%11.601.20%1.70%
2022-05-2312.0012.5111.8112.362.91%1.71%7.81%29,543,900359,009,000121%12.150.84%12.03-0.11%11.921.43%11.471.16%1.45%
2022-05-2012.1112.2711.9412.01-0.83%-0.34%5.96%26,760,200322,476,000121%12.051.18%12.041.68%11.752.09%11.331.31%1.22%
2022-05-1911.8012.1211.6712.11-1.30%1.68%8.25%38,053,900453,231,000187%11.91-1.68%11.841.89%11.511.77%11.192.03%0.96%
2022-05-1811.5712.6811.3312.276.42%1.30%11.90%63,034,900763,515,000364%12.119.49%11.628.11%11.316.89%10.976.01%0.61%
2022-05-1710.5111.5310.4511.5310.02%4.22%11.48%25,494,700282,053,000192%11.064.48%10.752.61%10.582.33%10.342.21%-0.23%
2022-05-1610.7110.8510.4510.48-2.96%-1.03%3.57%16,378,500173,433,000133%10.590.36%10.481.34%10.341.08%10.121.65%-0.75%
2022-05-1310.1010.8410.0810.807.57%2.36%8.49%27,523,000290,396,000226%10.555.23%10.343.17%10.232.71%9.962.42%-1.17%
2022-05-1210.0010.169.9010.040.20%0.13%3.29%8,789,10088,126,00075%10.03-0.84%10.020.34%9.96-0.14%9.72-0.26%-1.71%
2022-05-119.9110.319.9110.020.91%-0.91%2.82%13,997,400141,542,000106%10.112.75%9.991.45%9.980.82%9.75-0.72%-1.98%
2022-05-109.759.959.689.930.51%0.90%1.16%7,652,50075,307,00056%9.84-0.45%9.84-1.04%9.900.86%9.82-1.27%-1.95%
2022-05-099.7710.009.739.881.13%-0.05%-0.62%6,602,10065,259,00046%9.890.78%9.950.36%9.811.40%9.94-1.16%-1.82%
2022-05-069.859.939.709.77-2.79%-0.40%-2.87%8,163,80080,078,00055%9.81-2.49%9.911.11%9.681.04%10.06-1.34%-1.68%
2022-05-059.8510.279.7510.051.52%-0.09%-1.43%13,164,900132,424,00088%10.062.40%9.802.81%9.58-0.39%10.20-1.42%-1.54%
2022-04-299.6510.009.609.904.10%0.78%-4.28%13,629,900133,892,00088%9.823.45%9.531.66%9.61-1.63%10.34-2.40%-1.41%
2022-04-289.509.649.309.51-1.14%0.16%-10.26%12,287,300116,671,00073%9.501.87%9.38-2.22%9.77-2.50%10.60-2.99%-1.17%
2022-04-279.019.658.959.625.14%3.21%-11.93%16,712,900155,783,00089%9.32-0.31%9.59-3.73%10.02-3.29%10.92-2.53%-0.83%
2022-04-269.639.689.059.15-4.89%-2.14%-18.35%19,822,600185,332,000104%9.35-6.25%9.96-5.27%10.36-4.49%11.21-2.98%-0.57%
2022-04-2510.3410.469.629.62-10.01%-3.54%-16.72%24,019,100239,549,000128%9.97-7.41%10.51-5.81%10.85-4.85%11.55-2.94%-0.27%
2022-04-2211.0511.0610.6010.69-3.87%-0.75%-10.18%14,509,200156,274,00079%10.77-4.36%11.16-3.11%11.40-2.93%11.90-0.43%0.06%
2022-04-2111.4411.5211.1011.12-3.47%-1.26%-6.96%12,408,300139,747,00062%11.26-3.05%11.52-1.83%11.75-2.20%11.95-0.02%0.02%
2022-04-2011.7311.8011.4511.52-1.54%-0.83%-3.63%9,866,500114,607,00051%11.62-0.97%11.74-1.61%12.01-0.57%11.950.20%-0.07%
2022-04-1911.7811.8911.5911.70-0.85%-0.26%-1.93%10,835,500127,100,00054%11.73-0.92%11.93-1.79%12.08-0.27%11.930.14%-0.19%
2022-04-1811.9511.9911.7511.80-2.32%-0.33%-0.95%12,040,400142,552,00057%11.84-2.25%12.15-0.46%12.11-0.58%11.91-0.19%-0.34%
2022-04-1512.2012.3311.9412.08-2.27%-0.26%1.21%17,474,900211,653,00087%12.11-1.82%12.200.27%12.181.07%11.940.03%-0.32%
2022-04-1412.0512.6012.0512.363.34%0.19%3.59%22,225,600274,191,000119%12.341.92%12.170.13%12.061.15%11.930.37%-0.28%
2022-04-1312.0512.3911.9111.96-2.29%-1.20%0.61%15,380,100186,183,00088%12.110.52%12.151.49%11.920.75%11.890.07%-0.30%
2022-04-1212.0112.2911.6412.240.00%1.64%3.03%22,272,800268,241,000134%12.04-1.80%11.971.10%11.830.58%11.880.03%-0.33%