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:
比亚迪( 002594.SZ 深证)
板块 :汽车制造   火炬计划   
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
2021-01-19222.06225.20213.56216.20-2.48%0.00%0.00%27,625,1006,035,554,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-01-18220.00224.00216.26221.69-1.56%0.37%-2.06%26,379,0005,826,659,00058%220.88-1.10%224.73-2.97%229.94-1.20%226.361.33%1.87%
2021-01-15222.00228.92216.50225.200.56%0.84%0.81%37,705,1008,420,561,00080%223.33-2.13%231.61-0.82%232.74-0.24%223.391.52%1.89%
2021-01-14232.00235.45222.34223.95-6.41%-1.86%1.78%44,595,60010,176,086,00095%228.19-5.44%233.54-1.29%233.290.48%220.041.93%1.82%
2021-01-13238.00249.88229.69239.300.97%-0.83%10.85%48,034,80011,590,838,000109%241.304.72%236.601.91%232.192.25%215.882.48%1.69%
2021-01-12231.80239.75220.00236.990.91%2.85%12.50%43,312,5009,980,652,00099%230.43-2.92%232.171.13%227.081.67%210.661.64%1.49%
2021-01-11234.59245.00230.98234.863.23%-1.05%13.31%53,425,50012,681,068,000131%237.364.37%229.583.56%223.344.06%207.272.40%1.41%
2021-01-08233.00234.32220.70227.511.10%0.03%12.40%42,675,9009,705,880,000111%227.432.43%221.702.27%214.633.31%202.411.94%1.26%
2021-01-07216.60228.32214.20225.044.04%1.35%13.34%42,860,3009,516,503,000115%222.042.92%216.783.66%207.753.19%198.561.86%1.13%
2021-01-06219.72222.18212.00216.30-1.64%0.27%10.96%43,465,3009,376,649,000115%215.731.04%209.133.58%201.342.78%194.931.57%1.01%
2021-01-05206.00221.23202.01219.906.36%3.00%14.58%54,530,60011,642,248,000141%213.506.63%201.914.45%195.902.84%191.921.98%0.93%
2021-01-04189.00211.16187.09206.766.41%3.26%9.87%58,950,20011,803,191,000141%200.224.64%193.313.33%190.492.00%188.181.59%0.85%
2020-12-31188.86195.83184.26194.304.46%1.54%4.90%50,512,0009,665,583,000120%191.352.18%187.081.00%186.751.18%185.230.79%0.71%
2020-12-30180.66191.95180.66186.004.14%-0.68%1.21%51,043,2009,559,071,000129%187.273.57%185.230.78%184.580.13%183.790.65%0.64%
2020-12-29186.00186.00178.46178.60-4.96%-1.23%-2.19%36,117,8006,530,623,00095%180.82-3.33%183.79-0.42%184.34-1.07%182.600.46%0.60%
2020-12-28184.30190.37182.60187.931.46%0.47%3.40%30,338,5005,674,753,00083%187.051.55%184.56-0.15%186.320.30%181.750.87%0.54%
2020-12-25183.32186.15181.10185.221.21%0.55%2.80%21,133,1003,892,734,00057%184.201.23%184.84-0.89%185.760.93%180.180.83%0.44%
2020-12-24185.00185.00180.00183.00-2.03%0.57%2.41%26,045,4004,739,172,00068%181.96-2.65%186.50-0.02%184.050.45%178.690.65%0.32%
2020-12-23183.89190.80182.96186.791.52%-0.06%5.21%42,708,0007,982,527,000112%186.91-0.70%186.541.57%183.231.04%177.540.65%0.21%
2020-12-22192.98192.98183.66184.00-4.96%-2.24%4.31%58,681,10011,044,849,000161%188.221.83%183.662.10%181.342.13%176.400.86%0.08%
2020-12-21176.50193.60175.50193.6010.00%4.74%10.70%66,779,80012,342,924,000188%184.834.67%179.893.15%177.552.88%174.891.16%-0.10%
2020-12-18172.50180.09171.22176.002.45%-0.33%1.80%48,848,6008,625,944,000147%176.593.26%174.401.39%172.581.70%172.890.20%-0.25%
2020-12-17171.18172.93169.01171.79-0.05%0.46%-0.44%18,977,3003,245,176,00057%171.00-0.94%172.000.74%169.700.24%172.550.05%-0.22%
2020-12-16176.00176.70170.90171.87-1.62%-0.43%-0.35%23,815,4004,110,952,00068%172.620.29%170.741.17%169.28-0.48%172.470.22%-0.18%
2020-12-15170.25175.05168.50174.702.64%1.50%1.52%36,221,9006,234,489,00097%172.122.69%168.770.75%170.10-1.11%172.09-0.11%-0.19%
2020-12-14166.80170.88163.00170.201.92%1.54%-1.21%30,213,3005,064,251,00078%167.620.78%167.51-1.53%172.00-0.67%172.28-0.15%-0.15%
2020-12-11169.35169.35162.80167.00-1.49%0.40%-3.21%35,487,9005,902,636,00089%166.33-1.32%170.12-2.76%173.16-0.93%172.54-0.34%-0.11%
2020-12-10168.00171.66166.02169.52-2.15%0.57%-2.09%37,043,7006,243,809,00092%168.55-4.35%174.95-1.14%174.78-0.29%173.14-0.47%-0.10%
2020-12-09179.00181.03173.00173.24-2.66%-1.69%-0.41%31,571,5005,563,504,00079%176.22-1.76%176.960.34%175.280.87%173.95-0.66%-0.01%
2020-12-08178.10182.00176.70177.970.00%-0.78%1.64%44,574,4007,995,316,000109%179.372.87%176.371.76%173.770.72%175.11-0.88%0.13%