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:
长安汽车( 000625.SZ 深证)
板块 :汽车制造   
所属成分指数: 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
2020-09-2513.9314.1613.7013.850.58%-0.23%-2.64%23,447,500325,495,00047%13.88-0.35%14.03-1.04%14.23-1.02%14.230.35%1.08%
2020-09-2414.2714.3013.7513.77-3.91%-1.16%-2.87%43,638,700607,924,00084%13.93-2.68%14.18-1.86%14.38-1.69%14.180.52%1.15%
2020-09-2314.3614.5114.1714.33-0.07%0.11%1.60%28,443,400407,144,00051%14.31-0.56%14.45-0.67%14.620.42%14.101.02%1.31%
2020-09-2214.4414.6714.2314.34-1.44%-0.38%2.71%32,616,300469,514,00054%14.40-1.46%14.55-1.13%14.560.88%13.961.06%1.38%
2020-09-2114.5614.9414.4514.55-1.02%-0.40%5.33%35,483,600518,332,00056%14.610.10%14.710.89%14.441.48%13.810.89%1.40%
2020-09-1814.9314.9314.3614.70-1.74%0.73%7.36%57,865,700844,433,00092%14.59-1.61%14.581.55%14.231.26%13.691.32%1.36%
2020-09-1714.2315.5314.1614.964.76%0.87%10.70%89,752,1001,331,073,000150%14.834.62%14.364.25%14.052.50%13.512.17%1.28%
2020-09-1613.6214.5613.5014.284.16%0.73%7.96%56,464,100800,422,00099%14.183.42%13.771.50%13.711.58%13.231.26%1.12%
2020-09-1513.5014.0213.3513.710.73%0.02%4.96%49,093,800672,913,00085%13.711.82%13.57-0.09%13.491.21%13.061.20%1.04%
2020-09-1413.7113.8013.1913.61-0.66%1.10%5.45%62,221,600837,612,000102%13.46-0.80%13.580.93%13.330.92%12.910.97%0.99%
2020-09-1113.8113.9013.2813.700.66%0.96%7.17%50,678,600687,723,00088%13.57-0.67%13.461.53%13.211.34%12.781.12%0.91%
2020-09-1013.0914.1113.0413.614.61%-0.38%7.67%100,258,0001,369,717,000176%13.663.85%13.252.84%13.042.62%12.642.10%0.84%
2020-09-0912.7013.3812.7013.011.17%-1.10%5.08%87,295,4001,148,379,000166%13.162.73%12.892.54%12.701.89%12.381.73%0.65%
2020-09-0812.3613.0912.3012.865.15%0.42%5.67%71,809,000919,555,000148%12.812.95%12.571.77%12.471.39%12.171.27%0.48%
2020-09-0712.4512.6912.1312.23-2.32%-1.68%1.77%38,767,800482,226,00083%12.441.02%12.350.39%12.300.66%12.020.44%0.36%
2020-09-0412.0512.5511.9612.521.54%1.68%4.65%46,399,600571,303,000100%12.31-0.03%12.300.35%12.220.66%11.960.50%0.39%
2020-09-0312.2512.5612.1412.330.74%0.11%3.57%47,739,300588,023,000103%12.320.30%12.260.83%12.140.90%11.910.61%0.43%
2020-09-0212.4212.4712.1412.24-1.37%-0.33%3.44%48,151,900591,319,000109%12.280.56%12.160.96%12.031.25%11.830.49%0.41%
2020-09-0111.7412.4811.7412.415.98%1.62%5.39%77,412,700945,334,000181%12.212.40%12.041.72%11.881.61%11.780.66%0.42%
2020-08-3112.1912.2511.7111.71-2.58%-1.81%0.10%42,554,800507,506,000106%11.930.28%11.841.41%11.690.33%11.700.14%0.41%
2020-08-2811.6412.0611.5412.021.95%1.07%2.89%52,628,800625,931,000127%11.891.66%11.681.31%11.650.39%11.680.43%0.45%
2020-08-2711.5211.8811.4211.792.34%0.78%1.36%45,947,800537,534,000116%11.703.13%11.520.03%11.610.40%11.630.21%0.43%
2020-08-2611.3411.5211.1711.520.70%1.55%-0.76%38,143,700432,701,00095%11.34-1.32%11.52-1.14%11.56-0.61%11.610.02%0.43%
2020-08-2511.8111.8111.3311.44-2.80%-0.49%-1.43%41,451,000476,530,000100%11.50-2.21%11.65-0.05%11.63-0.65%11.610.06%0.46%
2020-08-2411.9011.9411.6211.77-0.76%0.12%1.47%33,171,500389,972,00072%11.760.32%11.660.13%11.71-0.04%11.600.81%0.54%
2020-08-2111.5211.8911.4811.863.76%1.20%3.08%47,966,700562,137,00097%11.722.33%11.65-0.37%11.710.46%11.510.83%0.47%
2020-08-2011.4611.6511.3311.43-1.30%-0.19%0.17%28,876,800330,694,00058%11.45-2.15%11.69-0.68%11.660.06%11.410.42%0.31%
2020-08-1911.7511.8611.5211.58-1.45%-1.06%1.91%34,286,000401,285,00069%11.70-1.16%11.770.62%11.650.59%11.360.66%0.23%
2020-08-1811.9112.1011.7111.75-1.34%-0.77%4.08%40,937,900484,750,00080%11.840.75%11.701.02%11.590.51%11.290.48%0.10%
2020-08-1711.4811.9711.4211.910.00%1.34%6.01%56,454,200663,505,000110%11.753.28%11.581.32%11.531.46%11.240.56%0.01%