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
2020-09-25108.20109.79103.80105.09-1.23%-1.42%-1.78%32,436,4003,457,967,00073%106.61-0.95%107.71-0.18%108.60-1.19%107.000.76%1.64%
2020-09-24107.88110.03106.01106.40-3.62%-1.14%0.20%26,612,6002,864,184,00063%107.63-1.01%107.91-1.21%109.91-0.53%106.190.94%1.60%
2020-09-23109.00111.01106.30110.403.40%1.55%4.95%38,141,0004,146,614,00093%108.721.21%109.23-1.24%110.490.82%105.201.46%1.53%
2020-09-22106.50110.65104.01106.770.95%-0.60%2.98%46,288,2004,971,988,000116%107.41-3.23%110.60-1.04%109.601.65%103.681.18%1.43%
2020-09-21116.00119.32104.34105.77-8.42%-4.71%3.22%58,877,1006,535,044,000162%111.00-1.97%111.761.85%107.832.08%102.472.24%1.39%
2020-09-18113.99115.50111.50115.50-0.38%2.01%15.24%47,375,4005,363,841,000142%113.221.68%109.724.31%105.633.20%100.232.52%1.32%
2020-09-17105.51115.94105.15115.9410.00%4.12%18.59%60,235,2006,707,263,000196%111.356.68%105.194.98%102.355.01%97.773.09%1.13%
2020-09-16100.28107.8799.00105.404.05%0.98%11.14%49,379,0005,154,281,000174%104.384.94%100.204.39%97.474.51%94.831.84%0.94%
2020-09-1594.01101.7593.50101.309.51%1.84%8.78%57,922,2005,761,286,000204%99.477.12%95.986.18%93.263.46%93.121.81%0.98%
2020-09-1491.3094.5091.3092.501.43%-0.39%1.13%22,384,0002,078,550,00079%92.863.67%90.402.54%90.14-0.85%91.470.53%0.97%
2020-09-1187.8591.2087.2291.204.72%1.82%0.23%20,576,4001,843,069,00071%89.571.06%88.16-1.49%90.910.09%90.990.37%0.98%
2020-09-1087.8490.1786.9087.091.28%-1.74%-3.93%21,706,3001,923,921,00075%88.632.27%89.50-2.43%90.83-0.84%90.650.28%0.97%
2020-09-0988.0188.7084.8585.99-5.51%-0.78%-4.88%26,329,2002,281,814,00088%86.67-6.65%91.72-0.90%91.60-1.49%90.400.41%1.01%
2020-09-0895.8895.8890.7091.00-3.95%-1.98%1.08%27,908,5002,590,897,00099%92.84-1.46%92.55-0.17%92.980.60%90.030.82%1.06%
2020-09-0789.4897.5089.4094.745.27%0.56%6.09%40,998,7003,862,437,000156%94.215.69%92.710.29%92.431.50%89.301.55%0.97%
2020-09-0488.8090.5988.0290.00-2.80%0.96%2.35%22,202,2001,979,127,00088%89.14-4.65%92.440.01%91.060.64%87.930.56%0.79%
2020-09-0392.8895.1692.1592.59-1.81%-0.96%5.88%22,779,5002,129,705,000100%93.49-0.20%92.431.64%90.481.40%87.451.21%0.65%
2020-09-0295.8896.0091.6394.300.86%0.67%9.14%39,704,8003,719,379,000185%93.683.45%90.943.31%89.232.90%86.402.27%0.42%
2020-09-0186.9993.5086.3193.5010.00%3.26%10.67%39,461,3003,573,273,000200%90.554.57%88.032.67%86.722.40%84.491.73%0.11%
2020-08-3187.0288.2284.8885.00-0.46%-1.84%2.35%21,534,7001,864,843,000119%86.602.67%85.741.16%84.691.19%83.050.56%-0.18%
2020-08-2885.0086.0683.0285.39-0.04%1.24%3.40%18,647,1001,572,761,000105%84.34-1.98%84.760.66%83.700.67%82.590.33%-0.27%
2020-08-2786.5087.5584.7085.422.40%-0.73%3.77%25,203,5002,168,641,000151%86.052.44%84.211.97%83.141.77%82.310.69%-0.33%
2020-08-2682.0085.3181.6883.422.68%-0.69%2.05%32,047,2002,691,954,000202%84.003.11%82.582.21%81.701.69%81.750.89%-0.42%
2020-08-2581.0082.8880.5081.24-0.25%-0.28%0.27%14,510,7001,182,126,00095%81.470.76%80.791.03%80.34-0.35%81.02-0.13%-0.56%
2020-08-2479.9082.2879.6981.442.34%0.72%0.38%17,128,1001,384,873,000108%80.851.29%79.970.27%80.63-0.42%81.13-0.19%-0.57%
2020-08-2180.0080.6478.9079.581.31%-0.30%-2.09%11,190,600893,245,00063%79.821.22%79.75-1.22%80.96-0.29%81.28-0.89%-0.59%
2020-08-2079.6480.0078.1078.55-1.38%-0.40%-4.22%12,272,500967,852,00062%78.86-1.78%80.73-1.22%81.20-0.74%82.01-1.05%-0.48%
2020-08-1981.4081.6479.5279.65-3.08%-0.79%-3.90%18,735,9001,504,275,00092%80.29-2.88%81.73-0.63%81.800.17%82.88-0.85%-0.38%
2020-08-1884.0184.5181.8082.18-0.82%-0.59%-1.69%16,155,3001,335,565,00081%82.670.25%82.250.12%81.660.08%83.59-1.19%-0.30%
除权分界线,2020年08月18日,10股派0.600元(以下数据已经复权)
2020-08-1782.1483.1781.2782.860.00%0.48%-2.06%15,103,2001,246,373,00067%82.461.44%82.151.36%81.590.09%84.60-0.28%-0.18%