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:
宇通客车( 600066.SH 上证)
板块 :汽车制造   上证180   火炬计划   
所属成分指数: 上证180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
2021-10-2511.6611.7611.5311.721.03%0.27%1.02%10,989,700128,455,00081%11.690.66%11.65-0.25%11.660.19%11.600.05%0.15%
2021-10-2211.5511.7011.5211.600.87%-0.10%0.03%14,155,000164,365,000103%11.61-0.27%11.670.11%11.630.28%11.600.09%0.17%
2021-10-2111.8411.8511.5011.50-2.54%-1.23%-0.74%18,196,200211,866,000138%11.64-0.84%11.660.21%11.600.29%11.590.22%0.17%
2021-10-2011.6211.8411.5511.802.08%0.49%2.07%20,991,200246,481,000173%11.741.85%11.641.23%11.570.37%11.560.43%0.12%
2021-10-1911.4411.6111.4011.560.87%0.27%0.42%10,470,100120,706,00093%11.530.05%11.500.15%11.53-0.10%11.510.06%0.02%
2021-10-1811.5311.6211.4511.46-0.52%-0.55%-0.39%9,368,400107,954,00084%11.520.58%11.48-0.40%11.54-0.14%11.510.16%-0.04%
2021-10-1511.4611.5211.3911.520.61%0.55%0.29%15,172,400173,823,000133%11.46-0.15%11.53-0.42%11.55-0.11%11.490.06%-0.12%
2021-10-1411.5911.5911.4111.45-0.69%-0.21%-0.26%12,084,100138,648,000111%11.47-1.48%11.57-0.38%11.570.11%11.48-0.04%-0.21%
2021-10-1311.6111.7411.4511.53-0.77%-1.00%0.40%13,726,900159,868,000125%11.650.47%11.620.46%11.550.50%11.480.21%-0.27%
2021-10-1211.6511.6611.5211.620.17%0.24%1.40%9,961,600115,478,00091%11.59-0.12%11.560.58%11.500.24%11.460.26%-0.35%
2021-10-1111.4011.7811.3911.600.87%-0.05%1.49%13,229,300153,539,000119%11.611.19%11.500.75%11.470.58%11.430.30%-0.45%
2021-10-0811.4511.5111.3911.501.50%0.26%0.91%8,777,400100,679,00074%11.470.94%11.410.07%11.400.16%11.400.08%-0.56%
2021-09-3011.4211.4511.3111.33-0.61%-0.29%-0.50%9,077,100103,139,00066%11.36-0.35%11.400.09%11.38-0.32%11.39-0.32%-0.65%
2021-09-2911.4611.4811.3611.40-0.87%-0.03%-0.21%10,831,700123,509,00067%11.40-0.36%11.390.10%11.42-0.09%11.42-0.60%-0.69%
2021-09-2811.4511.5011.3611.500.44%0.49%0.06%8,911,000101,974,00049%11.440.87%11.38-0.31%11.430.25%11.49-0.55%-0.69%
2021-09-2711.3511.4511.2711.450.88%0.93%-0.92%11,364,200128,926,00058%11.35-0.23%11.42-0.30%11.400.07%11.56-0.58%-0.68%
2021-09-2411.4111.4611.3311.35-0.79%-0.18%-2.35%10,713,400121,827,00052%11.37-1.21%11.450.25%11.390.03%11.62-0.86%-0.63%
2021-09-2311.5911.6211.4311.44-0.87%-0.61%-2.42%14,191,700163,346,00060%11.510.52%11.420.56%11.39-0.33%11.72-0.64%-0.60%
2021-09-2211.3111.5411.2611.541.58%0.78%-2.20%12,804,500146,626,00051%11.451.34%11.360.11%11.43-0.83%11.80-0.62%-0.55%
2021-09-1711.2611.3611.2511.360.44%0.53%-4.33%12,897,000145,736,00049%11.30-0.34%11.35-0.85%11.52-0.93%11.87-0.73%-0.47%
2021-09-1611.3811.4811.2611.31-0.70%-0.25%-5.44%19,112,000216,686,00070%11.34-0.33%11.44-1.30%11.63-0.99%11.96-0.81%-0.35%
2021-09-1511.4511.5611.2911.39-0.70%0.12%-5.55%27,114,300308,443,00097%11.38-1.66%11.60-1.61%11.75-1.48%12.06-0.82%-0.24%
2021-09-1411.6711.7611.4311.47-2.22%-0.85%-5.67%31,460,800363,933,000114%11.57-2.09%11.79-1.55%11.92-1.29%12.16-0.70%-0.14%
2021-09-1312.1512.1511.6911.73-2.57%-0.72%-4.21%30,788,100363,769,000120%11.82-2.25%11.97-1.09%12.08-1.02%12.25-0.55%-0.06%
2021-09-1012.2512.2712.0312.04-1.07%-0.39%-2.22%19,459,500235,199,00080%12.09-0.09%12.10-0.56%12.20-0.65%12.31-0.44%0.01%
2021-09-0912.0912.2012.0112.170.91%0.60%-1.59%20,065,900242,755,00078%12.10-0.12%12.17-0.67%12.28-0.62%12.37-0.13%0.09%
2021-09-0812.3812.3811.9712.06-1.95%-0.44%-2.61%41,901,800507,542,000158%12.11-1.71%12.25-1.54%12.36-0.70%12.38-0.51%0.11%
2021-09-0712.3712.4512.2512.30-0.57%-0.19%-1.18%25,532,900314,679,00098%12.32-0.93%12.44-0.68%12.45-0.06%12.45-0.21%0.25%
2021-09-0612.3712.6512.3012.37-0.88%-0.55%-0.83%22,059,900274,401,00076%12.44-1.25%12.530.27%12.460.10%12.470.22%0.42%
2021-09-0312.9012.9412.4312.480.00%-0.93%0.27%20,742,000261,286,00075%12.600.34%12.500.64%12.44-0.10%12.450.45%0.43%