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
2019-08-2313.3013.5213.2613.370.15%-0.28%0.92%11,254,500150,897,00097%13.410.70%13.270.27%13.290.02%13.250.36%0.42%
2019-08-2213.0013.6512.8113.352.77%0.26%1.14%22,727,900302,630,000202%13.322.18%13.230.04%13.280.30%13.200.63%0.36%
2019-08-2113.1813.2112.9012.99-1.74%-0.31%-0.98%11,821,500154,046,000117%13.03-1.76%13.22-1.01%13.24-0.47%13.120.28%0.26%
2019-08-2013.4313.5413.1213.22-1.49%-0.33%1.05%10,749,400142,576,000113%13.26-1.23%13.360.30%13.310.06%13.080.70%0.19%
2019-08-1913.4513.5413.3113.420.52%-0.07%3.30%9,100,700122,210,00096%13.430.25%13.320.26%13.300.76%12.990.55%0.07%
2019-08-1613.2213.4813.2213.351.14%-0.34%3.33%10,806,500144,760,000112%13.401.90%13.290.52%13.200.87%12.920.76%-0.02%
2019-08-1513.1113.2613.0013.20-0.60%0.41%2.94%10,483,300137,815,000109%13.15-1.30%13.220.53%13.090.82%12.820.39%-0.17%
2019-08-1413.4313.4713.2013.280.00%-0.29%3.97%7,325,40097,565,00077%13.320.79%13.151.08%12.980.97%12.770.24%-0.27%
2019-08-1313.1213.3413.0313.280.68%0.49%4.21%8,997,900118,905,00095%13.221.54%13.011.39%12.851.17%12.740.09%-0.34%
2019-08-1212.6513.2012.6013.194.27%1.35%3.61%14,057,800182,950,000150%13.012.26%12.831.55%12.710.70%12.730.18%-0.38%
2019-08-0912.7012.9112.5712.650.00%-0.61%-0.46%7,061,20089,870,00081%12.730.70%12.630.63%12.620.36%12.71-0.24%-0.43%
2019-08-0812.5012.7812.4412.651.93%0.09%-0.70%9,891,700125,007,000115%12.640.77%12.55-0.25%12.57-0.10%12.74-0.31%-0.44%
2019-08-0712.5812.7012.4012.41-0.24%-1.04%-2.89%7,792,60097,728,00095%12.540.39%12.590.19%12.59-0.41%12.78-0.45%-0.43%
2019-08-0612.5212.6612.3112.44-1.74%-0.42%-3.09%11,685,400145,970,000141%12.49-1.77%12.56-0.53%12.64-0.96%12.84-0.48%-0.43%
2019-08-0512.6912.8412.5212.660.48%-0.45%-1.85%11,123,100141,453,000139%12.721.98%12.63-0.29%12.76-0.48%12.90-0.36%-0.49%
2019-08-0212.4012.6112.2812.60-0.16%1.04%-2.67%9,956,300124,158,000128%12.47-1.68%12.67-1.80%12.82-1.23%12.95-0.77%-0.46%
2019-08-0112.9513.0012.5112.62-2.85%-0.50%-3.26%11,283,800143,115,000155%12.68-2.26%12.90-1.60%12.98-1.16%13.05-0.63%-0.40%
2019-07-3113.0113.0512.8812.99-1.29%0.11%-1.05%5,669,50073,568,00084%12.98-1.49%13.11-0.46%13.13-0.24%13.13-0.41%-0.37%
2019-07-3013.1513.2513.1013.16-0.23%-0.09%-0.17%7,194,00094,759,000107%13.170.04%13.170.00%13.160.58%13.18-0.33%-0.34%
2019-07-2913.2113.2413.1113.190.30%0.17%-0.26%4,588,70060,420,00069%13.170.05%13.170.06%13.090.05%13.23-0.35%-0.30%
2019-07-2613.1713.2413.0813.150.08%-0.08%-0.91%6,064,90079,819,00087%13.16-0.11%13.160.83%13.08-0.21%13.27-0.35%-0.25%
2019-07-2513.1613.2713.1113.14-0.38%-0.27%-1.33%5,044,10066,460,00071%13.180.22%13.050.07%13.11-0.13%13.32-0.22%-0.19%
2019-07-2412.9813.2312.9113.191.31%0.33%-1.17%7,752,200101,917,000105%13.151.79%13.04-0.30%13.13-0.55%13.35-0.43%-0.14%
2019-07-2313.0813.1412.7613.020.00%0.81%-2.86%10,189,600131,611,000128%12.92-1.49%13.08-1.10%13.20-1.28%13.40-1.03%-0.07%
2019-07-2213.2613.3413.0013.02-1.66%-0.69%-3.85%6,695,60087,784,00075%13.11-1.66%13.23-1.14%13.37-0.80%13.54-0.12%0.09%
2019-07-1913.1913.4513.1913.240.38%-0.69%-2.35%5,879,80078,387,00063%13.330.65%13.38-0.65%13.48-0.41%13.56-0.19%0.12%
2019-07-1813.4613.4813.1613.19-2.51%-0.42%-2.90%7,294,10096,615,00075%13.25-2.54%13.47-1.01%13.53-0.43%13.58-0.31%0.18%
2019-07-1713.5813.7113.4513.530.15%-0.45%-0.70%5,945,80080,809,00060%13.59-0.07%13.60-0.08%13.590.03%13.63-0.06%0.27%
2019-07-1613.7313.8113.4913.51-1.60%-0.66%-0.91%6,615,50089,973,00062%13.60-0.13%13.620.21%13.59-0.45%13.630.00%0.34%
2019-07-1513.6313.7813.3813.730.00%0.82%0.70%7,377,200100,460,00063%13.62-0.05%13.590.10%13.650.31%13.630.21%0.44%