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:
江铃汽车( 000550.SZ 深证)
板块 :汽车制造   
所属成分指数: 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
2020-09-2816.1416.9516.0216.874.39%1.23%1.80%11,691,800194,849,000105%16.673.32%16.390.93%16.41-0.24%16.570.69%0.55%
2020-09-2516.2016.3315.8216.160.75%0.19%-1.80%5,979,00096,440,00053%16.13-0.22%16.24-0.70%16.45-1.29%16.460.59%0.50%
2020-09-2416.3116.4916.0216.04-3.14%-0.77%-1.96%7,429,600120,101,00062%16.17-1.66%16.35-1.69%16.67-1.30%16.360.22%0.47%
2020-09-2316.4616.6616.2116.561.10%0.74%1.44%6,029,70099,119,00049%16.44-0.27%16.64-1.19%16.890.69%16.330.07%0.50%
2020-09-2216.7816.7816.2816.38-3.13%-0.62%0.41%7,037,500115,989,00051%16.48-2.36%16.84-1.01%16.770.72%16.31-0.04%0.64%
2020-09-2117.0017.1516.6716.910.06%0.18%3.62%9,238,900155,954,00061%16.88-0.58%17.011.27%16.651.18%16.320.94%0.88%
2020-09-1817.1517.5016.7016.90-0.59%-0.46%4.53%14,379,200244,137,00089%16.98-0.56%16.791.68%16.461.74%16.170.78%0.92%
2020-09-1716.3717.7916.3717.004.74%-0.43%5.97%23,230,000396,617,000155%17.075.70%16.524.16%16.182.46%16.041.40%0.84%
2020-09-1616.0916.7415.7716.230.25%0.48%2.58%14,353,000231,823,000103%16.151.86%15.861.59%15.79-0.42%15.820.46%0.72%
2020-09-1515.3416.2715.2816.195.54%2.10%2.79%11,766,500186,581,00089%15.862.78%15.61-0.12%15.86-1.06%15.750.40%0.70%
2020-09-1415.7215.8215.0915.34-1.67%-0.57%-2.21%9,959,100153,648,00076%15.43-0.64%15.63-2.00%16.020.51%15.690.17%0.69%
2020-09-1115.5615.9215.1415.600.00%0.46%-0.39%14,261,400221,456,000112%15.53-2.30%15.95-1.88%15.940.09%15.660.31%0.70%
2020-09-1016.2516.3015.5315.60-2.07%-1.84%-0.08%12,625,400200,657,000107%15.89-2.35%16.251.32%15.930.51%15.610.55%0.71%
2020-09-0916.3216.8415.8815.93-5.23%-2.13%2.60%19,897,300323,848,000181%16.28-0.80%16.041.47%15.851.34%15.531.40%0.69%
2020-09-0815.8016.9715.7316.817.21%2.45%9.78%25,163,100412,878,000257%16.416.28%15.814.18%15.643.58%15.312.43%0.64%
2020-09-0714.4815.8714.4715.688.66%1.56%4.89%23,331,700360,227,000277%15.447.45%15.173.30%15.102.14%14.951.35%0.44%
2020-09-0414.3214.4814.2214.43-1.70%0.42%-2.17%4,594,70066,021,00062%14.37-2.36%14.69-1.15%14.78-0.25%14.75-0.04%0.33%
2020-09-0314.9514.9514.5414.68-1.67%-0.24%-0.52%5,565,30081,898,00079%14.72-1.47%14.86-0.24%14.82-0.05%14.760.14%0.34%
2020-09-0214.9915.0914.8214.93-0.40%-0.03%1.32%5,302,20079,186,00080%14.940.18%14.890.51%14.830.18%14.740.31%0.31%
2020-09-0114.7115.0514.6614.991.56%0.55%2.04%8,173,100121,841,000123%14.910.40%14.820.31%14.800.19%14.690.27%0.27%
2020-08-3114.8715.0814.7414.760.20%-0.60%0.74%7,018,300104,214,000107%14.850.98%14.770.14%14.770.32%14.650.33%0.23%
2020-08-2814.9014.9914.5014.73-1.01%0.17%0.86%8,135,600119,636,000127%14.71-0.47%14.75-0.12%14.730.22%14.600.40%0.12%
2020-08-2714.5614.9514.5514.882.83%0.71%2.30%7,524,700111,174,000124%14.78-0.01%14.770.37%14.690.43%14.550.37%0.04%
2020-08-2614.7615.1214.4214.47-1.70%-2.07%-0.15%10,031,000148,218,000170%14.780.10%14.720.71%14.630.77%14.490.82%-0.06%
2020-08-2514.7514.9314.5814.720.14%-0.28%2.41%7,301,100107,779,000134%14.761.15%14.611.13%14.520.35%14.370.41%-0.18%
2020-08-2414.3614.7514.1414.703.09%0.73%2.69%7,563,100110,375,000142%14.592.09%14.450.96%14.470.49%14.320.27%-0.24%
2020-08-2114.2214.4614.1614.260.28%-0.24%-0.11%2,985,40042,677,00058%14.300.44%14.31-0.89%14.400.37%14.280.13%-0.26%
2020-08-2014.2714.4214.0814.22-0.49%-0.09%-0.27%2,904,80041,345,00052%14.23-0.91%14.44-0.01%14.35-0.01%14.26-0.16%-0.31%
2020-08-1914.5014.5614.2014.29-1.31%-0.51%0.06%5,348,10076,815,00090%14.36-1.50%14.440.59%14.350.70%14.28-0.13%-0.34%
2020-08-1814.4214.8414.4214.480.00%-0.70%1.27%7,139,200104,104,000120%14.581.72%14.360.83%14.250.52%14.30-0.18%-0.34%