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:
宇通客车( 600066.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
2021-01-1914.5314.5914.3114.43-0.96%0.00%0.00%12,018,000173,108,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-01-1814.4514.6414.2714.570.83%0.76%-2.40%10,904,600157,684,00042%14.460.54%14.50-0.69%14.60-0.33%14.93-1.06%-1.17%
2021-01-1514.6514.7014.1714.45-1.37%0.47%-4.23%20,327,400292,350,00074%14.38-1.59%14.60-0.58%14.65-0.71%15.09-1.37%-1.10%
2021-01-1414.4915.0014.0914.651.24%0.24%-4.24%23,260,800339,952,00083%14.62-0.81%14.68-0.35%14.75-0.70%15.30-1.07%-0.97%
2021-01-1314.8915.2514.2914.47-1.70%-1.80%-6.43%28,600,300421,424,000105%14.740.35%14.73-0.51%14.86-0.71%15.46-1.19%-0.86%
2021-01-1214.5514.8114.5014.721.24%0.25%-5.94%22,625,500332,234,00084%14.68-0.62%14.81-1.02%14.96-1.39%15.65-1.11%-0.76%
2021-01-1115.0015.1214.5014.54-2.94%-1.59%-8.13%24,664,600364,411,00092%14.78-1.37%14.96-1.08%15.18-1.86%15.83-1.21%-0.66%
2021-01-0815.0715.2214.7614.98-0.66%0.00%-6.49%21,643,500324,212,00083%14.98-0.95%15.12-1.31%15.46-1.85%16.02-0.97%-0.54%
2021-01-0715.4315.4514.8415.08-2.14%-0.28%-6.78%26,160,900395,619,000101%15.12-0.98%15.32-2.21%15.75-1.67%16.18-1.52%-0.45%
2021-01-0615.3315.5215.0915.410.00%0.90%-6.19%21,016,600320,984,00075%15.27-1.21%15.67-2.24%16.02-1.34%16.43-0.67%-0.33%
2021-01-0516.3216.3915.1015.41-6.04%-0.32%-6.81%46,865,300724,535,000157%15.46-5.88%16.03-3.71%16.24-2.57%16.54-1.57%-0.36%
2021-01-0416.7716.8416.3016.40-3.07%-0.15%-2.38%24,275,700398,724,00093%16.43-1.65%16.65-0.54%16.67-0.64%16.80-0.29%-0.28%
2020-12-3116.8716.9816.4516.920.24%1.31%0.43%25,495,200425,789,000101%16.70-1.11%16.74-0.09%16.78-0.14%16.85-0.10%-0.30%
2020-12-3016.8517.1016.6616.880.24%-0.05%0.09%17,089,200288,607,00069%16.891.35%16.75-0.13%16.80-0.38%16.870.04%-0.36%
2020-12-2916.6316.9916.2016.841.38%1.06%-0.11%21,660,000360,930,00088%16.66-0.43%16.77-0.29%16.860.27%16.86-0.17%-0.42%
2020-12-2817.1217.1216.5016.61-2.06%-0.75%-1.64%20,047,700335,494,00083%16.74-1.19%16.82-0.74%16.82-0.46%16.89-0.14%-0.50%
2020-12-2516.4217.0616.4016.962.05%0.14%0.29%19,367,700328,030,00079%16.940.83%16.950.81%16.90-0.03%16.910.02%-0.51%
2020-12-2417.3317.3316.5516.62-4.21%-1.06%-1.70%19,592,800329,127,00078%16.80-1.29%16.81-0.56%16.90-0.05%16.91-0.10%-0.53%
2020-12-2316.0017.5015.9517.356.64%1.96%2.51%43,975,800748,339,000182%17.022.59%16.910.26%16.910.33%16.93-0.32%-0.50%
2020-12-2217.2917.2916.2016.27-6.55%-1.91%-4.18%39,136,200649,134,000174%16.59-3.68%16.86-1.00%16.85-0.80%16.98-0.96%-0.45%
2020-12-2117.0117.5116.8117.412.71%1.10%1.55%24,375,000419,745,000120%17.221.43%17.030.90%16.990.34%17.15-0.79%-0.34%
2020-12-1816.7017.2016.5616.951.01%-0.16%-1.92%18,590,800315,624,00086%16.980.65%16.88-0.04%16.930.08%17.28-0.50%-0.19%
2020-12-1716.7717.2016.6416.780.12%-0.52%-3.39%20,947,800353,334,00094%16.870.48%16.89-0.33%16.92-0.18%17.37-0.62%-0.10%
2020-12-1616.9917.0816.6216.76-1.35%-0.15%-4.10%15,146,100254,241,00068%16.79-1.31%16.94-0.14%16.95-1.04%17.48-0.64%0.01%
2020-12-1517.1817.3316.7616.990.24%-0.11%-3.40%16,297,500277,202,00072%17.010.12%16.97-0.04%17.13-0.89%17.59-0.94%0.15%
2020-12-1416.8917.5216.4116.95-0.76%-0.23%-4.53%27,963,900475,084,000113%16.990.50%16.97-1.49%17.28-1.75%17.75-0.29%0.38%
2020-12-1116.8517.1516.6517.080.83%1.04%-4.07%20,900,600353,316,00083%16.91-0.79%17.23-1.83%17.59-1.00%17.81-0.10%0.45%
2020-12-1017.3017.4316.8516.94-2.14%-0.59%-4.95%14,723,200250,877,00060%17.04-3.64%17.55-1.87%17.77-0.76%17.820.19%0.42%
2020-12-0917.7518.1017.2317.31-1.82%-2.11%-2.70%21,125,500373,555,00089%17.68-0.36%17.88-0.23%17.90-0.51%17.790.16%0.38%
2020-12-0817.7818.2017.5017.630.00%-0.65%-0.74%23,933,400424,725,000104%17.75-2.11%17.93-0.52%17.99-0.90%17.760.18%0.36%