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
2021-12-0320.6020.6120.1120.52-0.34%0.84%0.20%43,173,600878,560,00095%20.35-0.44%20.330.40%20.23-0.06%20.48-0.12%-0.58%
2021-12-0220.2020.6320.0820.591.98%0.74%0.42%49,397,6001,009,619,000107%20.441.71%20.250.94%20.240.04%20.50-0.10%-0.66%
2021-12-0120.0720.1919.9520.191.20%0.47%-1.63%27,042,000543,405,00058%20.10-0.07%20.06-0.63%20.23-0.63%20.52-0.30%-0.65%
2021-11-3020.2620.3819.9119.95-0.70%-0.79%-3.09%36,874,300741,499,00075%20.110.65%20.19-0.54%20.36-0.85%20.59-0.31%-0.63%
2021-11-2919.8920.1319.7820.09-0.35%0.56%-2.71%33,193,400663,160,00065%19.98-2.02%20.30-1.05%20.53-0.64%20.65-0.47%-0.58%
2021-11-2620.7520.8020.1620.16-1.95%-1.13%-2.83%48,412,300987,159,00091%20.39-0.39%20.51-0.89%20.67-0.17%20.75-0.49%-0.52%
2021-11-2520.5020.6520.3320.56-0.19%0.43%-1.39%35,102,600718,583,00064%20.47-0.88%20.70-0.39%20.70-0.10%20.85-0.45%-0.45%
2021-11-2421.0021.0020.5020.60-2.09%-0.25%-1.64%54,204,7001,119,458,00093%20.65-1.05%20.780.08%20.72-0.19%20.94-0.50%-0.37%
2021-11-2320.7821.0820.6321.040.77%0.80%-0.04%61,000,9001,273,216,00099%20.870.35%20.760.37%20.760.02%21.05-1.07%-0.30%
2021-11-2220.7020.9520.5420.880.97%0.39%-1.86%60,975,9001,268,238,00093%20.801.04%20.69-0.08%20.76-0.35%21.28-2.00%-0.11%
2021-11-1920.5520.8220.3020.680.19%0.46%-4.74%51,402,4001,058,162,00065%20.59-0.27%20.70-0.47%20.83-0.78%21.71-0.95%0.33%
2021-11-1820.6520.9020.4220.64-0.58%-0.01%-5.82%42,309,600873,335,00045%20.64-1.01%20.80-0.73%20.99-0.71%21.92-0.01%0.70%
2021-11-1720.7921.0520.6620.760.68%-0.45%-5.28%55,125,3001,149,515,00060%20.85-0.07%20.95-0.81%21.14-0.65%21.92-0.06%0.68%
2021-11-1621.0021.1620.5820.62-2.46%-1.18%-5.98%51,011,4001,064,464,00058%20.87-1.13%21.12-0.81%21.28-1.65%21.930.21%0.65%
2021-11-1521.4621.6320.7721.14-1.12%0.17%-3.41%62,184,6001,312,383,00071%21.11-1.14%21.30-0.61%21.64-2.46%21.890.13%0.59%
2021-11-1221.3921.5521.1121.380.28%0.15%-2.19%62,363,4001,331,310,00074%21.35-0.31%21.43-1.89%22.18-0.70%21.860.22%0.53%
2021-11-1121.3121.6521.2221.32-0.47%-0.44%-2.25%71,644,1001,534,273,00088%21.42-0.36%21.84-2.89%22.340.02%21.810.35%0.49%
2021-11-1022.0022.1521.1821.42-3.34%-0.34%-1.45%87,072,5001,871,366,000111%21.49-4.43%22.49-0.77%22.34-0.12%21.740.21%0.43%
2021-11-0923.0023.1022.1122.16-3.69%-1.46%2.17%93,392,8002,100,256,000132%22.49-2.19%22.660.76%22.361.25%21.690.76%0.44%
2021-11-0822.7323.4522.5723.011.23%0.08%6.89%171,533,6003,943,955,000268%22.992.54%22.492.90%22.093.28%21.532.40%0.41%
2021-11-0520.7422.7320.7122.7310.02%1.37%8.12%170,185,5003,816,098,000328%22.428.86%21.867.21%21.395.45%21.022.81%0.21%
2021-11-0420.3520.8020.3020.662.33%0.30%1.04%39,299,900809,523,00094%20.602.02%20.390.84%20.280.64%20.45-0.19%-0.02%
2021-11-0320.2320.4120.0220.19-0.15%0.00%-1.44%28,000,300565,362,00065%20.19-0.74%20.220.06%20.15-0.23%20.49-0.38%0.06%
2021-11-0220.0120.7420.0020.221.25%-0.60%-1.67%57,593,1001,171,569,000130%20.341.41%20.210.76%20.20-0.54%20.56-0.39%0.19%
2021-11-0120.3820.4319.8719.97-1.53%-0.45%-3.27%39,247,000787,308,00089%20.06-0.49%20.06-0.60%20.31-0.77%20.65-0.47%0.30%
2021-10-2919.9720.3619.9020.282.22%0.60%-2.23%40,930,700825,134,00090%20.160.99%20.18-1.21%20.46-0.71%20.74-0.24%0.44%
2021-10-2820.3220.3819.7719.84-2.65%-0.61%-4.58%47,337,900944,934,000101%19.96-2.33%20.42-1.53%20.61-1.06%20.79-0.21%0.53%
2021-10-2720.6520.8620.2520.38-1.69%-0.28%-2.19%41,806,500854,384,00090%20.44-2.18%20.74-0.85%20.83-0.61%20.840.34%0.59%
2021-10-2621.2621.3320.5920.73-1.14%-0.78%-0.17%45,700,200954,781,00098%20.890.05%20.92-0.14%20.96-0.15%20.770.39%0.57%
2021-10-2520.8621.1420.5020.970.00%0.42%1.38%42,446,500886,365,00095%20.88-0.58%20.95-0.31%20.99-0.12%20.690.39%0.52%