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:
上汽集团( 600104.SH 上证)
板块 :汽车制造   上证50   上证180   
所属成分指数: 上证180上证50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
2021-01-2123.4723.8323.1323.731.19%1.05%-5.46%84,090,7001,974,814,00065%23.48-0.59%23.65-1.94%24.29-1.57%25.100.01%0.43%
2021-01-2023.7124.0023.3023.45-1.01%-0.73%-6.57%71,431,5001,687,407,00056%23.62-0.72%24.12-2.08%24.67-1.77%25.100.12%0.40%
2021-01-1924.5624.6323.3323.69-4.36%-0.44%-5.50%117,022,7002,784,579,00094%23.80-4.31%24.63-2.31%25.12-1.51%25.070.35%0.37%
2021-01-1825.4525.4524.7024.77-3.62%-0.39%-0.85%98,930,5002,460,140,00083%24.87-1.66%25.22-1.51%25.50-1.29%24.980.50%0.27%
2021-01-1525.3025.9724.5025.702.31%1.64%3.39%115,162,9002,911,955,00098%25.29-0.63%25.60-0.54%25.840.70%24.860.30%0.17%
2021-01-1425.0526.2524.7725.120.28%-1.29%1.36%114,149,7002,904,781,000100%25.45-2.07%25.74-1.35%25.660.90%24.780.40%0.14%
2021-01-1326.7027.3224.9425.05-4.24%-3.60%1.48%141,103,3003,666,764,000130%25.990.97%26.091.91%25.431.63%24.680.53%0.11%
2021-01-1225.7026.4025.1226.16-1.02%1.65%6.54%111,877,1002,879,290,000101%25.74-2.64%25.611.79%25.022.24%24.560.18%0.10%
2021-01-1126.0027.1725.6026.433.44%-0.01%7.83%162,986,4004,308,241,000148%26.436.59%25.164.64%24.473.22%24.511.37%0.16%
2021-01-0823.6725.5523.5025.559.99%3.03%5.67%184,647,0004,578,792,000177%24.807.55%24.044.86%23.711.38%24.180.54%0.03%
2021-01-0723.0523.2722.7123.231.13%0.75%-3.41%67,740,4001,561,965,00070%23.060.64%22.93-1.08%23.39-1.04%24.05-0.26%-0.02%
2021-01-0622.8523.2822.6722.971.14%0.25%-4.73%64,718,9001,482,837,00064%22.910.24%23.18-1.60%23.63-1.80%24.11-0.20%0.00%
2021-01-0523.6723.7722.5022.71-3.57%-0.65%-5.99%113,612,0002,596,910,000108%22.86-3.26%23.55-2.22%24.06-1.98%24.16-0.71%-0.01%
2021-01-0424.0024.0023.3923.55-3.64%-0.33%-3.21%118,845,0002,808,085,000119%23.63-3.23%24.09-2.24%24.55-0.53%24.33-0.50%0.06%
2020-12-3124.5324.8824.1024.440.12%0.10%-0.05%81,460,5001,988,927,00088%24.420.12%24.64-0.88%24.680.03%24.450.04%0.10%
2020-12-3023.8524.9323.6424.412.48%0.09%-0.13%93,730,9002,285,921,000106%24.39-2.12%24.860.15%24.670.37%24.440.07%0.05%
2020-12-2926.0326.2523.8023.82-7.46%-4.40%-2.48%152,302,3003,794,833,000186%24.92-0.77%24.820.80%24.581.24%24.430.44%-0.04%
2020-12-2823.5325.7423.3925.7410.00%2.51%5.85%142,812,0003,586,061,000199%25.116.14%24.633.02%24.281.22%24.320.81%-0.18%
2020-12-2523.8224.0823.3323.40-2.17%-1.09%-3.00%47,526,7001,124,363,00068%23.66-1.53%23.90-0.03%23.99-0.70%24.120.03%-0.45%
2020-12-2424.5224.5423.8123.92-1.77%-0.44%-0.81%38,619,700927,856,00055%24.030.21%23.91-0.53%24.16-0.07%24.120.11%-0.66%
2020-12-2323.2324.6523.1024.354.82%1.57%1.08%100,738,8002,415,074,000144%23.970.72%24.04-0.87%24.17-0.16%24.09-0.10%-0.69%
2020-12-2224.3824.3823.2023.23-6.22%-2.41%-3.66%101,208,0002,409,102,000152%23.80-2.30%24.25-0.84%24.21-0.65%24.11-0.34%-0.75%
2020-12-2124.6924.9023.8724.770.41%1.67%2.38%91,757,2002,235,555,000152%24.36-1.58%24.450.28%24.370.31%24.200.06%-0.77%
2020-12-1824.3325.0424.2124.671.27%-0.34%2.02%67,186,7001,663,142,000117%24.752.33%24.380.76%24.300.98%24.18-0.10%-0.86%
2020-12-1723.8424.4223.6724.362.22%0.70%0.64%45,916,0001,110,756,00080%24.190.72%24.200.19%24.060.38%24.21-0.50%-0.89%
2020-12-1624.4924.4923.8223.83-1.93%-0.78%-2.04%43,408,6001,042,547,00075%24.02-1.34%24.160.48%23.97-0.13%24.33-0.81%-0.84%
2020-12-1524.4924.7524.0624.30-0.29%-0.17%-0.91%59,615,2001,451,162,00099%24.341.03%24.040.84%24.00-0.05%24.52-0.99%-0.76%
2020-12-1423.7624.6623.2124.372.39%1.15%-1.61%82,228,7001,981,101,000128%24.091.87%23.840.03%24.01-0.20%24.77-1.84%-0.67%
2020-12-1123.9324.1623.1923.800.17%0.63%-5.68%58,260,8001,377,968,00082%23.650.19%23.83-1.15%24.06-1.20%25.23-2.09%-0.44%
2020-12-1023.6723.8523.2623.760.00%0.64%-7.81%44,004,9001,038,856,00051%23.61-2.28%24.11-0.79%24.36-1.37%25.77-0.16%-0.17%