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:
长城汽车( 601633.SH 上证)
板块 :汽车制造   上证180   火炬计划   
所属成分指数: 上证180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
2022-05-2034.9135.8534.4234.53-3.25%-1.15%13.93%86,656,6003,026,873,000123%34.933.72%33.953.29%32.554.29%30.312.49%2.42%
除权分界线,2022年05月20日,10股派0.700元(以下数据已经复权)
2022-05-1932.8136.9332.4635.696.22%5.98%20.68%112,752,9003,805,123,000173%33.680.72%32.874.46%31.214.94%29.573.45%2.08%
2022-05-1831.9335.0231.1833.605.56%0.48%17.53%137,097,3004,593,805,000240%33.449.13%31.477.95%29.745.61%28.595.56%1.69%
2022-05-1728.6931.8328.5531.8310.02%3.88%17.53%85,740,6002,633,160,000169%30.645.30%29.154.80%28.163.55%27.083.06%1.09%
2022-05-1630.3130.3128.5128.93-1.93%-0.58%10.09%92,932,8002,710,806,000202%29.104.32%27.823.36%27.203.22%26.283.56%0.68%
2022-05-1326.4829.5026.2329.5010.03%5.76%16.26%113,328,7003,169,087,000276%27.895.69%26.915.45%26.354.74%25.384.15%0.19%
2022-05-1225.7327.5125.3826.816.01%1.58%10.04%104,939,6002,777,064,000309%26.397.52%25.527.76%25.164.92%24.363.49%-0.31%
2022-05-1122.9825.2922.9825.2910.05%3.02%7.43%31,291,300770,335,000109%24.558.29%23.691.66%23.980.44%23.540.17%-0.72%
2022-05-1022.4323.1522.1322.98-1.20%1.37%-2.23%25,281,900574,890,00083%22.67-2.72%23.30-3.42%23.87-0.16%23.50-0.75%-0.79%
2022-05-0923.4323.8023.0023.26-2.02%-0.18%-1.78%16,721,200390,823,00056%23.30-2.07%24.12-0.45%23.911.31%23.68-0.95%-0.79%
2022-05-0623.8823.9923.5923.74-3.85%-0.23%-0.70%22,797,900544,081,00073%23.80-3.04%24.230.95%23.600.81%23.91-0.92%-0.76%
2022-05-0524.2325.1023.9624.69-0.24%0.61%2.32%37,691,200927,627,000118%24.542.17%24.013.68%23.410.95%24.13-0.49%-0.73%
2022-04-2923.5924.9123.0624.758.03%3.04%2.07%41,730,8001,005,262,000131%24.025.29%23.152.61%23.190.18%24.25-0.46%-0.76%
2022-04-2822.5323.2222.4322.910.70%0.43%-5.96%23,528,500538,411,00074%22.813.10%22.57-1.39%23.15-1.37%24.36-1.02%-0.83%
2022-04-2721.9122.9121.2822.752.29%2.82%-7.57%34,147,100757,963,000102%22.13-2.39%22.88-2.92%23.47-3.17%24.61-1.30%-0.79%
2022-04-2622.6223.0822.1322.24-1.20%-1.89%-10.82%29,766,300676,866,00094%22.67-3.92%23.57-2.62%24.24-2.66%24.94-0.84%-0.71%
2022-04-2524.1024.6822.4322.51-7.33%-4.59%-10.49%35,490,400839,805,000118%23.59-3.00%24.21-3.22%24.90-2.03%25.15-0.59%-0.73%
2022-04-2223.9324.7323.7324.290.54%-0.13%-3.97%26,067,100635,824,00089%24.32-1.43%25.01-1.94%25.42-0.66%25.30-0.61%-0.81%
2022-04-2124.9325.3824.0924.16-4.84%-2.08%-5.07%26,711,600660,951,00092%24.67-3.91%25.50-1.44%25.59-0.81%25.45-0.76%-0.86%
2022-04-2025.3426.1825.1425.390.20%-1.12%-0.99%31,417,600808,908,000111%25.68-0.39%25.880.38%25.790.35%25.65-0.56%-0.87%
2022-04-1926.4026.8125.1825.34-3.58%-1.70%-1.74%36,678,600948,025,000125%25.78-0.79%25.78-0.04%25.700.97%25.79-0.71%-0.89%
2022-04-1825.9526.3625.3826.282.62%1.15%1.18%28,765,900749,410,000101%25.982.77%25.791.18%25.461.18%25.97-0.77%-0.83%
2022-04-1525.4825.8324.8825.61-0.51%1.30%-2.16%24,495,200621,010,00081%25.28-2.16%25.490.93%25.16-0.56%26.18-1.19%-0.80%
2022-04-1425.5826.2325.5325.742.63%-0.38%-2.83%26,035,800674,554,00082%25.843.17%25.251.59%25.30-0.71%26.49-0.57%-0.66%
2022-04-1324.8125.4724.5925.080.24%0.14%-5.86%20,303,400509,943,00061%25.051.74%24.86-1.20%25.48-1.47%26.64-0.55%-0.61%
2022-04-1224.4725.0924.0725.022.63%1.64%-6.60%25,150,100620,871,00073%24.62-0.60%25.16-2.42%25.86-1.95%26.79-1.04%-0.59%
2022-04-1126.0026.0124.3824.38-7.19%-1.55%-9.93%35,592,800883,948,000101%24.77-4.76%25.79-2.92%26.38-2.33%27.07-1.36%-0.53%
2022-04-0826.1826.4825.4526.270.38%1.03%-4.27%25,822,900673,271,00078%26.00-2.28%26.56-1.69%27.01-1.38%27.44-1.06%-0.44%
2022-04-0726.4427.1826.1126.17-1.76%-1.65%-5.65%29,485,400786,680,00086%26.61-0.41%27.02-1.13%27.39-0.59%27.74-0.89%-0.36%
2022-04-0627.8327.8326.3726.640.00%-0.30%-4.80%39,789,4001,065,918,000110%26.72-3.24%27.33-1.69%27.55-0.52%27.98-0.73%-0.33%