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
2020-09-2515.6115.9815.4415.963.30%1.31%1.59%9,311,700146,690,00077%15.751.29%15.700.12%15.78-0.77%15.710.45%0.51%
2020-09-2415.7315.9015.4215.45-2.34%-0.66%-1.21%7,234,800112,514,00061%15.55-1.37%15.68-0.97%15.90-0.44%15.640.53%0.48%
2020-09-2315.4616.0015.4615.821.48%0.33%1.69%9,542,000150,457,00079%15.770.45%15.84-1.06%15.970.54%15.560.56%0.46%
2020-09-2215.8015.9715.4615.59-2.38%-0.68%0.78%12,530,400196,688,000103%15.70-2.36%16.01-0.49%15.890.44%15.470.31%0.45%
2020-09-2116.3116.5015.8815.97-2.32%-0.66%3.55%10,203,000164,027,00084%16.08-1.02%16.091.20%15.820.98%15.420.66%0.52%
2020-09-1816.2016.4316.0116.350.25%0.66%6.72%13,591,400220,747,000109%16.241.51%15.901.55%15.661.54%15.320.69%0.50%
2020-09-1715.6016.6615.3916.314.55%1.93%7.19%24,146,500386,358,000191%16.003.53%15.653.00%15.432.92%15.220.92%0.48%
2020-09-1615.1015.7214.9515.603.11%0.94%3.46%16,438,100254,043,000134%15.462.03%15.202.48%14.991.41%15.080.35%0.46%
2020-09-1515.0015.2814.8215.131.68%-0.12%0.70%10,265,700155,509,00082%15.153.06%14.831.54%14.78-0.50%15.030.38%0.43%
2020-09-1414.6014.9314.5014.882.06%1.24%-0.59%7,551,200110,988,00056%14.701.67%14.60-0.43%14.85-0.38%14.970.26%0.37%
2020-09-1114.4114.6814.2114.58-0.21%0.85%-2.34%6,248,70090,339,00044%14.46-1.12%14.67-1.88%14.91-0.71%14.930.13%0.28%
2020-09-1014.7114.8914.3614.610.00%-0.07%-2.01%10,559,800154,386,00073%14.62-1.33%14.95-0.65%15.02-0.82%14.910.32%0.25%
2020-09-0915.0915.2614.5214.61-3.63%-1.40%-1.70%11,765,000174,320,00079%14.82-2.95%15.05-0.76%15.14-0.20%14.860.46%0.18%
2020-09-0815.0415.5814.8115.162.02%-0.71%2.47%15,549,200237,403,000109%15.271.82%15.16-0.12%15.170.84%14.791.04%0.11%
2020-09-0715.4415.4714.7314.86-2.88%-0.90%1.49%15,737,400235,978,000106%15.00-1.50%15.18-0.12%15.040.64%14.640.42%-0.05%
2020-09-0415.0015.4514.8115.300.53%0.50%4.93%14,311,000217,864,000101%15.22-0.55%15.201.26%14.950.93%14.580.50%-0.08%
2020-09-0315.2215.5714.9715.220.00%-0.57%4.90%17,258,200264,181,000126%15.311.71%15.011.98%14.811.62%14.510.69%-0.16%
2020-09-0214.7115.2414.7115.222.49%1.13%5.63%16,003,800240,860,000119%15.052.79%14.721.50%14.581.51%14.410.10%-0.29%
2020-09-0114.2314.8514.1614.854.50%1.42%3.17%16,102,300235,771,000117%14.642.01%14.500.97%14.361.13%14.39-0.26%-0.27%
2020-08-3114.5014.6114.1014.21-2.00%-1.00%-1.53%11,607,600166,616,00082%14.35-0.62%14.360.80%14.200.04%14.43-0.62%-0.20%
2020-08-2814.4614.6014.2714.50-0.28%0.39%-0.14%11,858,300171,267,00081%14.440.98%14.251.02%14.19-0.03%14.52-0.21%-0.06%
2020-08-2713.8914.6013.8914.544.98%1.66%-0.08%16,713,300239,048,000112%14.302.44%14.100.14%14.20-0.25%14.55-0.37%0.00%
2020-08-2614.1614.2813.8013.85-2.26%-0.80%-5.17%11,674,500163,004,00078%13.96-0.38%14.08-0.98%14.23-1.36%14.61-0.20%0.08%
2020-08-2514.2014.3513.7314.17-1.53%1.11%-3.17%20,068,100281,246,000130%14.02-2.21%14.22-1.52%14.43-1.70%14.63-0.57%0.15%
2020-08-2414.4314.4914.2114.39-0.21%0.41%-2.23%10,894,800156,138,00070%14.33-1.00%14.44-1.51%14.68-1.09%14.720.10%0.28%
2020-08-2114.4214.7214.2914.420.00%-0.38%-1.92%11,458,400165,861,00069%14.48-0.13%14.66-1.03%14.84-0.30%14.70-0.32%0.34%
2020-08-2014.9114.9714.3514.42-3.29%-0.51%-2.24%14,056,500203,730,00079%14.49-3.11%14.81-1.46%14.89-0.42%14.75-0.53%0.49%
2020-08-1914.9815.1914.7614.910.13%-0.33%0.55%14,996,800224,334,00082%14.960.02%15.030.34%14.950.82%14.830.32%0.71%
2020-08-1815.0715.2214.7514.89-1.26%-0.44%0.73%16,307,700243,899,00085%14.96-1.47%14.980.27%14.830.53%14.780.45%0.76%
2020-08-1715.1315.4814.8915.080.00%-0.65%2.47%16,066,100243,873,00085%15.182.73%14.941.99%14.751.10%14.720.70%0.76%