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
2021-12-0820.0020.6419.3120.382.31%1.74%10.97%125,045,0002,504,800,000113%20.030.30%19.781.69%19.222.33%18.371.46%1.30%
2021-12-0719.3020.6819.2719.925.40%-0.26%10.06%161,501,2003,225,573,000152%19.973.92%19.453.83%18.792.84%18.102.02%1.22%
2021-12-0619.1519.8918.7018.90-1.15%-1.66%6.53%114,655,3002,203,608,000106%19.220.87%18.732.77%18.271.91%17.741.39%1.14%
2021-12-0318.2819.9618.0819.123.91%0.35%9.27%149,434,9002,847,200,000126%19.054.84%18.233.36%17.922.62%17.502.51%1.18%
2021-12-0217.1018.8017.1018.406.98%1.24%7.79%187,753,3003,412,145,000146%18.176.74%17.632.79%17.472.75%17.071.58%0.97%
2021-12-0117.1017.5416.6717.201.71%1.02%2.36%95,073,1001,618,807,00078%17.03-0.15%17.150.13%17.00-0.28%16.800.86%0.77%
2021-11-3017.4517.5516.8116.91-1.91%-0.84%1.50%75,739,9001,291,587,00063%17.05-1.62%17.130.93%17.05-0.58%16.660.84%0.68%
2021-11-2916.5517.7816.5117.241.89%-0.54%4.35%109,985,9001,906,333,00095%17.332.28%16.970.27%17.140.22%16.521.52%0.56%
2021-11-2616.4317.3116.4316.921.68%-0.16%3.97%87,869,8001,489,146,00074%16.952.23%16.93-1.21%17.111.85%16.270.43%0.36%
2021-11-2517.0017.0516.3516.64-3.26%0.38%2.69%94,201,9001,561,611,00078%16.58-3.99%17.13-0.60%16.800.65%16.200.33%0.32%
2021-11-2417.4617.7016.9617.20-2.16%-0.38%6.49%91,845,2001,585,834,00082%17.27-0.66%17.242.84%16.691.60%16.150.68%0.24%
2021-11-2317.0618.1616.7017.583.84%1.15%9.59%164,103,1002,852,182,000153%17.381.48%16.762.44%16.432.66%16.041.26%0.09%
2021-11-2216.8217.7516.5816.932.86%-1.14%6.86%233,445,5003,997,892,000238%17.137.56%16.365.39%16.004.77%15.841.79%-0.02%
2021-11-1914.9416.4614.4816.4610.03%3.37%5.76%222,586,2003,544,216,000243%15.926.81%15.535.14%15.271.39%15.560.42%-0.14%
2021-11-1814.8115.1414.6214.960.61%0.35%-3.48%55,526,500827,812,00066%14.910.47%14.77-0.39%15.06-0.69%15.50-0.39%-0.15%
2021-11-1714.5615.3214.4014.873.77%0.22%-4.43%78,421,6001,163,640,00084%14.841.90%14.82-2.17%15.17-1.04%15.56-0.10%-0.09%
2021-11-1614.5114.8914.2214.33-3.31%-1.59%-7.99%65,284,600950,578,00068%14.56-2.55%15.15-1.63%15.33-1.69%15.57-0.30%-0.07%
2021-11-1515.7116.0114.4014.82-6.85%-0.82%-5.13%135,707,0002,027,668,000139%14.94-6.34%15.40-2.70%15.59-2.54%15.62-0.55%-0.01%
2021-11-1215.9816.4015.5015.910.70%-0.28%1.29%83,842,5001,337,607,00094%15.951.61%15.83-0.44%15.990.14%15.710.03%0.08%
2021-11-1115.7015.9815.5115.800.32%0.62%0.62%55,332,700868,845,00060%15.70-0.50%15.90-1.08%15.970.37%15.70-0.46%0.18%
2021-11-1015.9816.1715.5515.75-2.90%-0.20%-0.16%62,019,700978,741,00063%15.78-2.50%16.080.04%15.910.84%15.78-0.81%0.37%
2021-11-0916.1016.4415.9016.220.31%0.22%1.98%64,788,3001,048,567,00058%16.190.07%16.071.17%15.780.85%15.910.18%0.68%
2021-11-0815.4516.6915.3016.173.99%-0.02%1.85%113,229,9001,831,395,00096%16.171.96%15.882.15%15.650.95%15.880.58%0.82%
2021-11-0515.7116.2715.5015.55-1.83%-1.97%-1.49%93,457,2001,482,504,00080%15.861.37%15.551.00%15.50-0.03%15.790.31%0.83%
2021-11-0414.9015.9514.9015.846.81%1.23%0.66%131,813,2002,062,625,000113%15.654.05%15.400.52%15.50-0.96%15.740.22%0.86%
2021-11-0315.4715.5714.6214.83-4.75%-1.39%-5.55%83,072,6001,249,288,00070%15.04-2.09%15.32-1.61%15.65-2.17%15.700.16%0.95%
2021-11-0215.3015.8814.8215.571.63%1.37%-0.68%105,427,6001,619,394,00088%15.36-0.85%15.57-2.11%16.00-0.37%15.680.24%1.06%
2021-11-0115.8016.2015.1515.32-5.14%-1.11%-2.04%105,034,3001,627,236,00090%15.49-2.42%15.90-2.32%16.060.29%15.640.39%1.10%
2021-10-2916.3316.3615.2716.150.06%1.73%3.67%95,613,8001,517,924,00083%15.88-2.34%16.280.33%16.010.53%15.580.95%1.21%
2021-10-2816.3116.8015.8216.140.00%-0.72%4.59%128,403,9002,087,522,000113%16.26-1.34%16.231.60%15.931.17%15.431.50%1.20%