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:
江淮汽车( 600418.SH 上证)
板块 :汽车制造   上证180   
所属成分指数: 上证180中证500
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
2020-09-257.317.357.107.15-1.65%-0.78%-7.61%24,567,300177,040,00065%7.21-2.32%7.38-2.10%7.57-1.61%7.74-0.26%-0.72%
2020-09-247.577.577.277.27-4.72%-1.45%-6.30%35,160,500259,370,00093%7.38-3.16%7.54-2.65%7.69-1.69%7.76-0.46%-0.88%
2020-09-237.747.747.577.63-0.91%0.16%-2.12%19,734,400150,328,00052%7.62-0.72%7.75-0.68%7.82-0.47%7.80-0.41%-1.00%
2020-09-227.737.837.597.70-1.91%0.35%-1.62%33,188,100254,661,00084%7.67-2.90%7.80-1.23%7.86-0.47%7.83-0.69%-1.08%
2020-09-217.878.057.827.85-0.13%-0.66%-0.39%32,397,000256,015,00083%7.901.07%7.90-0.01%7.900.41%7.88-0.30%-1.12%
2020-09-188.008.037.717.86-1.63%0.54%-0.57%48,119,900376,214,000121%7.82-2.10%7.90-0.32%7.860.56%7.91-0.30%-1.20%
2020-09-177.868.127.847.990.88%0.05%0.77%40,327,400322,055,000105%7.991.00%7.921.07%7.820.66%7.93-0.90%-1.34%
2020-09-167.918.057.807.920.00%0.16%-1.01%34,153,600270,060,00082%7.910.27%7.841.35%7.77-0.33%8.00-1.00%-1.45%
2020-09-157.658.057.637.923.80%0.43%-2.00%54,105,600426,664,000126%7.893.13%7.740.97%7.80-0.89%8.08-1.62%-1.59%
2020-09-147.687.787.557.63-0.91%-0.22%-7.12%25,099,400191,923,00054%7.651.16%7.66-1.61%7.87-1.06%8.22-1.29%-1.59%
2020-09-117.487.717.367.702.26%1.87%-7.47%33,887,900256,166,00068%7.56-2.47%7.79-2.63%7.95-1.06%8.32-1.78%-1.50%
2020-09-108.028.067.507.53-4.80%-2.84%-11.13%43,030,800333,485,00079%7.75-3.36%8.00-1.77%8.03-2.06%8.47-1.72%-1.37%
2020-09-098.118.187.917.91-4.47%-1.36%-8.25%39,484,300316,615,00073%8.02-2.72%8.14-0.09%8.20-1.60%8.62-1.20%-1.22%
2020-09-088.208.358.078.282.60%0.45%-5.11%39,002,800321,498,00072%8.241.02%8.15-1.18%8.34-1.58%8.73-1.06%-1.09%
2020-09-078.138.337.988.07-0.62%-1.10%-8.49%36,007,900293,834,00064%8.161.53%8.24-1.92%8.47-1.45%8.82-1.18%-0.99%
2020-09-048.018.197.908.12-1.58%1.03%-9.01%38,087,200306,112,00063%8.04-4.44%8.41-2.61%8.60-1.85%8.92-1.69%-0.87%
2020-09-038.608.678.228.25-4.95%-1.90%-9.11%65,500,300550,857,000101%8.41-3.64%8.63-2.00%8.76-2.06%9.08-1.99%-0.69%
2020-09-028.888.888.688.68-2.58%-0.55%-6.27%42,191,500368,248,00064%8.73-0.67%8.81-0.83%8.94-0.96%9.26-2.35%-0.49%
2020-09-018.879.038.598.910.68%1.40%-6.05%65,506,400575,580,00081%8.79-1.26%8.88-1.88%9.03-1.23%9.48-1.68%-0.15%
2020-08-319.039.038.838.85-1.99%-0.55%-8.25%49,789,800443,059,00055%8.90-0.54%9.05-1.19%9.14-1.02%9.65-0.33%0.11%
2020-08-289.159.198.809.03-3.01%0.93%-6.70%79,210,500708,660,00085%8.95-4.67%9.16-1.89%9.23-1.82%9.68-0.51%0.14%
2020-08-279.399.559.299.310.32%-0.80%-4.30%47,117,000442,182,00053%9.390.93%9.34-0.02%9.41-1.31%9.73-0.24%0.21%
2020-08-269.409.459.209.280.22%-0.20%-4.83%43,920,200408,421,00045%9.30-0.24%9.34-1.02%9.53-2.46%9.750.15%0.27%
2020-08-259.449.509.259.26-2.53%-0.65%-4.89%49,178,500458,371,00049%9.32-0.61%9.43-1.89%9.77-1.19%9.74-0.06%0.23%
2020-08-249.509.549.259.500.74%1.30%-2.48%58,675,300550,246,00057%9.38-1.55%9.62-2.88%9.89-0.04%9.74-0.01%0.22%
2020-08-219.759.909.339.43-3.28%-1.01%-3.21%94,850,400903,555,00095%9.53-3.41%9.90-1.42%9.89-0.07%9.740.09%0.18%
2020-08-2010.0010.109.759.75-5.06%-1.14%0.16%90,163,900889,153,00095%9.86-2.72%10.040.55%9.900.19%9.730.01%0.04%
2020-08-199.7510.409.6610.273.74%1.30%5.52%163,199,7001,654,466,000169%10.140.88%9.992.12%9.881.82%9.731.06%0.04%
2020-08-189.6610.509.669.903.66%-1.49%2.79%158,616,9001,594,032,000183%10.055.86%9.781.77%9.701.66%9.630.92%-0.20%
2020-08-179.469.679.259.550.00%0.59%0.07%69,008,100655,184,00082%9.490.37%9.610.66%9.550.20%9.540.00%-0.34%