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
2023-01-1114.4814.5214.4114.43-0.41%-0.26%-0.19%15,195,800219,845,00093%14.470.16%14.47-0.05%14.480.06%14.46-0.10%-0.33%
2023-01-1014.4814.5814.3114.490.07%0.32%0.12%25,310,900365,581,000160%14.44-0.50%14.48-0.12%14.470.13%14.47-0.13%-0.34%
2023-01-0914.5114.5914.4714.480.07%-0.25%-0.08%15,812,800229,559,000113%14.520.17%14.500.22%14.450.12%14.49-0.10%-0.34%
2023-01-0614.4514.5614.4114.470.00%-0.16%-0.26%16,946,500245,604,000125%14.490.08%14.460.35%14.430.13%14.51-0.23%-0.36%
2023-01-0514.5014.5414.4314.470.42%-0.08%-0.48%19,455,300281,746,000148%14.480.58%14.410.20%14.41-0.13%14.54-0.16%-0.36%
2023-01-0414.3914.4414.3414.410.00%0.08%-1.05%12,575,700181,074,000102%14.400.38%14.39-0.04%14.43-0.33%14.56-0.34%-0.38%
2023-01-0314.3214.4514.1914.410.00%0.45%-1.38%17,267,400247,695,000130%14.35-0.58%14.39-0.62%14.48-0.50%14.61-0.89%-0.39%
2022-12-3014.4214.5214.3814.410.56%-0.13%-2.26%12,052,000173,896,00085%14.430.15%14.48-0.54%14.55-0.40%14.74-0.56%-0.30%
2022-12-2914.5614.6014.3314.33-2.05%-0.54%-3.35%16,360,000235,720,000110%14.41-1.49%14.56-0.87%14.61-0.77%14.83-0.52%-0.24%
2022-12-2814.7114.7414.5614.63-0.88%0.03%-1.84%12,270,600179,473,00083%14.63-0.77%14.69-0.24%14.72-0.12%14.90-0.25%-0.19%
2022-12-2714.8114.8314.6514.760.34%0.14%-1.22%8,882,300130,924,00061%14.740.18%14.72-0.24%14.74-0.05%14.94-0.19%-0.16%
2022-12-2614.6714.7614.6314.710.27%-0.03%-1.74%7,889,900116,093,00052%14.710.03%14.760.05%14.75-0.87%14.97-0.18%-0.10%
2022-12-2314.7214.8214.6214.67-0.68%-0.27%-2.18%11,575,600170,274,00072%14.71-0.79%14.75-0.14%14.88-0.58%15.00-0.29%-0.04%
2022-12-2214.8014.9614.7114.770.54%-0.38%-1.80%12,401,400183,876,00074%14.830.88%14.77-1.07%14.97-0.28%15.04-0.23%0.02%
2022-12-2114.7014.7914.6314.69-0.20%-0.05%-2.55%10,560,500155,217,00061%14.70-0.47%14.93-0.75%15.01-0.30%15.08-0.30%0.06%
2022-12-2014.9515.0314.5414.72-2.06%-0.32%-2.65%21,113,400311,790,000116%14.77-2.63%15.04-0.74%15.05-0.54%15.12-0.44%0.13%
2022-12-1915.3515.4514.9715.03-1.44%-0.90%-1.04%24,281,000368,241,000134%15.17-0.11%15.150.17%15.140.09%15.19-0.05%0.22%
2022-12-1615.0415.2615.0115.250.79%0.45%0.36%18,632,800282,882,000102%15.180.59%15.130.19%15.12-0.02%15.200.11%0.27%
2022-12-1515.1015.2314.9915.13-0.07%0.25%-0.32%16,136,000243,542,00088%15.090.09%15.10-0.05%15.12-0.20%15.18-0.06%0.29%
2022-12-1415.1015.1714.9715.140.20%0.40%-0.32%11,757,800177,290,00057%15.08-0.23%15.10-0.26%15.15-0.26%15.19-0.01%0.35%
2022-12-1315.0915.1814.9515.110.47%-0.03%-0.52%13,638,200206,123,00053%15.11-0.01%15.14-0.26%15.19-0.27%15.190.44%0.47%
2022-12-1215.2215.2415.0115.04-1.31%-0.50%-0.54%15,542,500234,937,00056%15.12-0.46%15.18-0.34%15.23-0.10%15.120.43%0.44%
2022-12-0915.2215.2815.0715.240.00%0.36%1.22%20,482,900311,060,00073%15.19-0.41%15.23-0.31%15.250.18%15.060.26%0.38%
2022-12-0815.2215.3015.1815.240.07%-0.05%1.48%14,862,100226,618,00053%15.25-0.14%15.280.09%15.220.08%15.020.22%0.36%
2022-12-0715.2815.3915.1915.23-0.39%-0.26%1.63%20,689,500315,937,00075%15.27-0.26%15.270.45%15.210.15%14.990.38%0.36%
2022-12-0615.2215.5315.1515.290.20%-0.13%2.42%24,782,600379,431,00090%15.310.59%15.200.25%15.190.83%14.930.46%0.33%
2022-12-0515.1815.2915.0915.261.33%0.26%2.70%25,035,400381,056,00093%15.221.35%15.160.05%15.060.80%14.860.49%0.29%
2022-12-0215.0715.1214.9315.06-0.07%0.28%1.85%18,105,300271,906,00068%15.02-1.14%15.150.77%14.940.30%14.790.23%0.23%
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%
2022-11-3014.7215.4014.7115.180.00%0.06%3.50%62,628,300950,126,000266%15.173.61%14.862.20%14.801.77%14.671.17%0.17%