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:
江淮汽车( 600418.SH 上证)
板块 :汽车制造   上证180   
所属成分指数: 上证180中证500
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
2022-05-2611.8411.9011.2611.26-6.87%-2.18%7.37%187,764,9002,161,387,000102%11.510.12%11.690.89%11.382.73%10.491.74%2.86%
2022-05-2511.0412.3210.8112.096.80%5.16%17.29%291,566,0003,352,245,000172%11.50-3.91%11.582.49%11.083.74%10.313.05%2.76%
2022-05-2412.2512.6011.2211.32-3.99%-5.39%13.17%318,242,2003,807,886,000225%11.977.89%11.308.52%10.687.22%10.005.28%2.56%
2022-05-2310.6811.7910.4611.799.98%6.31%24.09%194,205,0002,153,782,000160%11.095.03%10.425.75%9.964.54%9.503.06%1.92%
2022-05-2010.1011.109.9010.725.62%1.52%16.28%227,648,9002,403,722,000210%10.5610.75%9.856.15%9.534.71%9.223.78%1.46%
2022-05-198.9810.158.9110.159.97%6.46%14.26%185,413,6001,767,737,000190%9.532.99%9.282.86%9.102.17%8.882.01%0.94%
2022-05-189.059.588.779.231.88%-0.29%5.99%173,812,3001,609,033,000204%9.262.75%9.021.96%8.911.91%8.712.18%0.62%
2022-05-178.589.298.539.065.72%0.57%6.31%161,001,5001,450,411,000217%9.013.37%8.851.98%8.741.94%8.522.08%0.23%
2022-05-169.109.108.538.57-6.13%-1.66%2.66%127,922,4001,114,827,000202%8.72-0.80%8.680.80%8.571.18%8.352.25%-0.17%
2022-05-138.459.218.429.139.08%3.93%11.83%138,594,2001,217,595,000252%8.794.81%8.613.19%8.473.00%8.163.15%-0.67%
2022-05-128.358.668.248.37-1.06%-0.14%5.75%68,632,800575,301,000142%8.38-1.48%8.341.23%8.231.04%7.920.74%-1.26%
2022-05-117.978.787.928.466.02%-0.56%7.67%93,832,100798,292,000204%8.518.09%8.245.01%8.143.60%7.861.09%-1.57%
2022-05-107.628.057.487.982.84%1.38%2.68%39,464,800310,631,00091%7.870.65%7.85-0.80%7.860.89%7.77-1.13%-1.82%
2022-05-097.797.927.747.76-0.39%-0.77%-1.28%24,922,400194,881,00056%7.82-0.26%7.910.60%7.791.64%7.86-1.53%-1.86%
2022-05-067.847.957.777.79-3.11%-0.64%-2.42%33,407,100261,924,00072%7.84-2.18%7.861.18%7.661.00%7.98-1.44%-1.85%
2022-05-057.788.207.768.041.26%0.31%-0.74%43,443,300348,180,00093%8.023.38%7.773.31%7.59-0.17%8.10-1.24%-1.82%
2022-04-297.608.007.517.946.43%2.41%-3.19%52,749,000408,942,000109%7.753.42%7.521.54%7.60-1.30%8.20-1.68%-1.87%
2022-04-287.567.647.337.46-2.10%-0.49%-10.57%35,051,200262,770,00071%7.502.15%7.41-2.22%7.70-2.70%8.34-1.92%-1.89%
2022-04-277.067.667.027.626.13%3.83%-10.41%61,494,400451,325,000118%7.34-1.20%7.58-4.15%7.92-4.63%8.51-2.78%-1.84%
2022-04-267.657.727.147.18-6.87%-3.34%-17.92%55,335,800411,061,000111%7.43-6.86%7.90-5.74%8.30-4.68%8.75-2.75%-1.73%
2022-04-258.428.427.717.71-10.04%-3.32%-14.29%57,030,700454,840,000124%7.98-6.95%8.39-5.54%8.71-3.50%9.00-2.28%-1.61%
2022-04-228.628.738.408.57-0.35%-0.01%-6.90%33,270,300285,147,00077%8.57-2.56%8.88-2.38%9.02-1.09%9.21-1.41%-1.60%
2022-04-218.979.038.588.60-4.97%-2.23%-7.89%41,944,800368,947,00096%8.80-4.54%9.09-1.51%9.12-1.36%9.34-1.54%-1.62%
2022-04-209.249.419.029.05-1.31%-1.78%-4.57%40,238,000370,743,00095%9.21-0.90%9.230.28%9.25-0.29%9.48-1.40%-1.61%
2022-04-199.339.579.139.17-1.50%-1.38%-4.66%37,264,900346,497,00087%9.301.21%9.21-0.39%9.27-0.32%9.62-1.22%-1.63%
2022-04-189.169.328.969.311.09%1.34%-4.39%39,115,800359,350,00091%9.190.51%9.24-0.58%9.30-0.76%9.74-1.75%-1.56%
2022-04-159.159.338.989.21-0.86%0.77%-7.06%40,676,100371,761,00092%9.14-2.73%9.30-1.12%9.38-1.75%9.91-1.82%-1.46%
2022-04-149.509.619.289.290.22%-1.13%-7.97%40,906,100384,364,00095%9.400.42%9.40-0.46%9.54-1.69%10.09-1.48%-1.24%
2022-04-139.549.549.269.27-3.24%-0.93%-9.53%36,624,800342,690,00086%9.36-0.96%9.44-2.01%9.71-2.22%10.25-1.67%-1.11%
2022-04-129.349.629.269.580.00%1.40%-8.06%38,820,200366,756,00090%9.45-0.58%9.64-2.40%9.93-2.15%10.42-1.56%-0.99%