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:
上汽集团( 600104.SH 上证)
板块 :汽车制造   上证50   上证180   
所属成分指数: 上证180上证50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
2022-12-0115.4515.4515.0615.07-0.72%-0.80%2.15%37,415,400568,371,000145%15.190.13%15.041.24%14.900.68%14.750.59%0.21%
2022-11-3014.7215.4014.7115.182.78%0.06%3.50%62,628,300950,126,000266%15.173.61%14.862.20%14.801.77%14.671.17%0.17%
2022-11-2914.4014.7914.3814.772.86%0.87%1.88%35,325,900517,275,000181%14.642.21%14.540.48%14.540.41%14.500.17%0.08%
2022-11-2814.4914.4914.2114.36-1.98%0.23%-0.77%23,289,600333,661,000123%14.33-1.84%14.47-0.70%14.480.01%14.47-0.15%0.10%
2022-11-2514.5014.6514.4714.650.90%0.37%1.08%18,173,600265,265,00096%14.600.35%14.570.39%14.480.15%14.490.07%0.17%
2022-11-2414.5714.6514.4914.52-0.21%-0.17%0.25%12,117,700176,254,00060%14.55-0.11%14.510.55%14.460.07%14.480.17%0.19%
2022-11-2314.4214.6614.3914.550.83%-0.08%0.62%23,613,700343,830,000117%14.560.91%14.430.26%14.450.08%14.460.14%0.17%
2022-11-2214.3714.5514.3214.430.49%0.00%-0.07%18,864,500272,206,00098%14.431.18%14.39-0.06%14.44-0.16%14.440.06%0.16%
2022-11-2114.3114.3714.1814.36-0.35%0.69%-0.50%17,393,200248,055,00090%14.26-1.59%14.40-0.70%14.46-0.30%14.43-0.12%0.17%
2022-11-1814.5614.6614.4114.41-0.69%-0.57%-0.27%16,448,100238,372,00086%14.490.19%14.50-0.07%14.510.01%14.450.05%0.20%
2022-11-1714.4914.5414.4114.51-0.27%0.32%0.47%15,402,100222,778,00076%14.46-0.62%14.51-0.02%14.500.24%14.440.13%0.22%
2022-11-1614.5514.6214.5014.55-0.21%-0.03%0.88%16,305,500237,310,00082%14.550.25%14.520.11%14.470.19%14.420.28%0.20%
2022-11-1514.3614.6014.3514.581.32%0.43%1.37%24,477,100355,369,000116%14.520.16%14.500.47%14.440.26%14.380.38%0.15%
2022-11-1414.6414.6514.3714.39-0.83%-0.72%0.43%27,649,500400,784,000135%14.500.04%14.430.36%14.410.12%14.330.53%0.06%
2022-11-1114.4914.6014.3814.511.82%0.14%1.80%27,642,000400,538,000141%14.492.01%14.380.59%14.390.15%14.250.31%-0.06%
2022-11-1014.2414.3014.1314.25-0.21%0.32%0.28%14,594,200207,312,00077%14.21-0.98%14.30-0.61%14.370.01%14.21-0.07%-0.12%
2022-11-0914.4014.4414.2814.28-0.76%-0.45%0.42%12,817,300183,863,00067%14.350.04%14.38-0.17%14.360.29%14.220.06%-0.10%
2022-11-0814.4014.4614.2614.39-0.83%0.36%1.25%17,276,100247,722,00090%14.34-0.80%14.410.22%14.320.46%14.210.14%-0.10%
2022-11-0714.3914.5514.3514.510.07%0.39%2.24%18,266,400264,019,00095%14.450.23%14.380.65%14.260.81%14.190.24%-0.12%
2022-11-0414.1114.5414.1114.502.33%0.55%2.42%26,251,700378,569,000134%14.421.55%14.281.10%14.140.51%14.160.18%-0.17%
2022-11-0314.2414.3314.0914.17-1.12%-0.22%0.27%14,820,300210,470,00080%14.200.04%14.130.79%14.07-0.16%14.13-0.09%-0.19%
2022-11-0214.0214.3513.9614.331.56%0.94%1.32%27,968,600397,052,000151%14.201.65%14.020.29%14.090.07%14.14-0.19%-0.18%
2022-11-0113.8114.1313.7714.112.62%1.04%-0.43%18,527,400258,733,000105%13.971.06%13.98-0.75%14.08-0.23%14.17-0.54%-0.16%
2022-10-3113.7913.9913.7213.75-2.07%-0.50%-3.50%20,048,700277,051,000114%13.82-2.39%14.08-1.05%14.12-0.43%14.25-0.63%-0.09%
2022-10-2814.3614.3713.9714.04-2.02%-0.83%-2.08%18,852,300266,891,000111%14.16-1.21%14.230.11%14.18-0.19%14.34-0.30%-0.03%
2022-10-2714.2614.4114.2114.331.20%-0.01%-0.35%15,775,000226,064,00090%14.330.75%14.220.55%14.20-0.02%14.380.11%-0.01%
2022-10-2614.1814.3514.1014.16-0.21%-0.46%-1.43%15,253,600216,990,00085%14.230.73%14.14-0.13%14.21-0.40%14.370.09%-0.06%
2022-10-2514.1214.3413.9214.192.01%0.48%-1.13%19,739,400278,761,000107%14.120.16%14.16-0.53%14.26-0.92%14.35-0.12%-0.14%
2022-10-2414.2614.4413.9013.91-2.11%-1.35%-3.19%22,046,800310,868,000126%14.10-1.63%14.24-1.26%14.40-0.96%14.37-0.21%-0.19%
2022-10-2114.3614.4614.2114.210.00%-0.86%-1.31%11,925,200170,925,00073%14.33-0.16%14.42-0.95%14.54-0.10%14.40-0.01%-0.22%