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:
长城汽车( 601633.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
2020-01-208.818.948.808.861.37%-0.26%-1.11%16,096,900142,988,00087%8.881.74%8.780.26%8.85-0.67%8.96-0.20%0.04%
2020-01-178.748.798.678.740.69%0.10%-2.64%13,260,400115,781,00068%8.730.16%8.75-1.25%8.91-0.56%8.98-0.38%0.09%
2020-01-168.868.868.688.68-1.36%-0.42%-3.67%18,366,200160,106,00092%8.72-0.95%8.87-1.45%8.96-0.68%9.01-0.49%0.16%
2020-01-158.938.938.758.80-1.57%-0.01%-2.82%20,863,000183,617,000101%8.80-2.63%9.00-0.89%9.02-0.50%9.06-0.12%0.25%
2020-01-149.079.168.938.94-1.54%-1.10%-1.39%23,151,900209,261,000120%9.04-0.83%9.08-0.19%9.07-0.07%9.070.27%0.21%
2020-01-139.199.389.019.08-0.55%-0.38%0.42%25,147,900229,211,000136%9.120.51%9.090.46%9.070.18%9.040.33%0.15%
2020-01-109.059.178.919.130.33%0.67%1.31%18,101,800164,165,000105%9.07-0.19%9.050.01%9.06-0.21%9.010.26%0.10%
2020-01-099.019.139.019.101.34%0.15%1.23%12,998,300118,099,00079%9.090.94%9.050.08%9.07-0.18%8.990.18%0.06%
2020-01-089.139.138.928.98-1.86%-0.23%0.08%15,659,700140,952,00094%9.00-0.71%9.04-0.53%9.090.25%8.970.20%0.03%
2020-01-078.989.158.959.152.12%0.94%2.18%18,868,200171,043,000120%9.070.13%9.09-0.31%9.070.59%8.960.36%0.01%
2020-01-069.109.198.938.96-2.29%-1.03%0.41%22,185,000200,849,000146%9.05-1.27%9.120.50%9.010.50%8.920.28%-0.05%
2020-01-039.259.319.089.17-0.33%0.01%3.06%16,730,400153,406,000119%9.170.30%9.071.37%8.970.81%8.900.37%-0.08%
2020-01-028.909.378.879.203.95%0.63%3.78%26,672,600243,838,000184%9.143.85%8.951.95%8.901.17%8.870.35%-0.14%
2019-12-318.828.878.748.850.11%0.53%0.18%12,583,100110,766,00091%8.800.56%8.780.19%8.790.17%8.83-0.53%-0.18%
2019-12-308.818.858.598.840.91%0.98%-0.46%16,342,800143,067,000108%8.75-0.40%8.76-0.52%8.780.01%8.88-0.30%-0.13%
2019-12-278.788.878.738.76-0.23%-0.33%-1.66%13,328,600117,148,00089%8.790.52%8.810.25%8.78-0.19%8.91-0.15%-0.13%
2019-12-268.788.858.708.78-0.57%0.41%-1.58%10,248,10089,614,00068%8.74-1.53%8.790.05%8.80-0.37%8.92-0.15%-0.17%
2019-12-258.808.988.808.831.03%-0.56%-1.16%13,158,400116,844,00087%8.882.12%8.780.06%8.83-0.49%8.93-0.18%-0.16%
2019-12-248.688.748.658.740.69%0.51%-2.35%8,589,80074,696,00051%8.70-0.55%8.78-0.68%8.87-0.93%8.950.01%-0.18%
2019-12-238.808.898.658.68-1.59%-0.73%-3.01%13,546,900118,457,00078%8.74-1.35%8.84-1.11%8.95-0.45%8.95-0.17%-0.22%
2019-12-208.908.988.768.82-0.56%-0.50%-1.61%13,668,300121,159,00078%8.86-0.20%8.94-0.93%8.99-0.13%8.96-0.01%-0.25%
2019-12-199.009.038.818.87-1.99%-0.14%-1.06%20,590,700182,881,000110%8.88-2.17%9.02-0.54%9.01-0.23%8.97-0.26%-0.32%
2019-12-189.169.209.029.05-0.98%-0.32%0.69%15,035,900136,508,00087%9.08-0.28%9.070.39%9.030.18%8.99-0.09%-0.31%
2019-12-179.059.368.919.141.22%0.40%1.60%24,420,200222,310,000144%9.101.11%9.040.83%9.010.75%9.00-0.04%-0.35%
2019-12-169.049.078.939.031.46%0.29%0.33%14,596,700131,427,00089%9.000.69%8.96-0.09%8.940.13%9.00-0.26%-0.38%
2019-12-138.979.058.868.900.34%-0.47%-1.36%13,226,500118,270,00079%8.940.12%8.970.46%8.930.05%9.02-0.53%-0.38%
2019-12-129.109.138.848.87-1.77%-0.68%-2.22%12,590,700112,450,00071%8.93-0.79%8.93-0.02%8.93-0.30%9.07-0.10%-0.36%
2019-12-118.919.188.769.032.38%0.31%-0.55%26,063,800234,615,000143%9.002.34%8.930.41%8.96-0.27%9.08-0.31%-0.42%
2019-12-108.818.888.668.82-1.34%0.27%-3.16%15,070,000132,561,00088%8.80-1.59%8.89-0.93%8.98-0.86%9.11-0.47%-0.41%
2019-12-098.949.058.858.940.00%0.02%-2.31%16,170,400144,524,00099%8.940.18%8.98-0.79%9.06-0.65%9.15-0.45%-0.40%