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
2019-08-238.328.458.258.310.12%-0.43%1.65%8,399,80070,102,00066%8.350.23%8.34-0.37%8.370.24%8.180.27%0.24%
2019-08-228.388.408.258.30-0.24%-0.32%1.80%10,630,00088,512,00077%8.33-0.36%8.37-0.25%8.350.70%8.150.47%0.17%
2019-08-218.418.438.318.32-0.95%-0.44%2.53%8,598,70071,856,00063%8.36-0.91%8.390.40%8.300.66%8.120.65%0.07%
2019-08-208.478.528.368.40-0.12%-0.40%4.18%10,357,90087,354,00077%8.430.54%8.361.26%8.241.62%8.061.24%-0.11%
2019-08-198.308.528.188.412.94%0.25%5.60%17,549,300147,219,000120%8.391.69%8.261.44%8.111.10%7.960.62%-0.42%
2019-08-168.298.348.158.17-0.85%-0.97%3.22%11,392,40093,992,00082%8.251.18%8.141.92%8.020.16%7.920.24%-0.47%
2019-08-157.788.337.738.242.74%1.05%4.36%21,731,000177,205,000158%8.151.82%7.991.29%8.010.96%7.900.23%-0.53%
2019-08-148.008.137.908.021.39%0.15%1.80%11,884,80095,171,00093%8.013.00%7.89-0.76%7.930.81%7.88-0.20%-0.56%
2019-08-137.897.987.587.91-0.88%1.74%0.20%18,411,000143,140,000147%7.78-2.16%7.95-0.51%7.870.89%7.89-0.80%-0.57%
2019-08-127.978.097.867.980.38%0.42%0.28%9,189,30073,030,00081%7.95-1.83%7.991.14%7.80-0.03%7.96-0.31%-0.51%
2019-08-097.988.257.907.951.79%-1.79%-0.41%20,816,900168,509,000193%8.103.93%7.903.55%7.800.81%7.98-0.42%-0.52%
2019-08-087.657.887.647.813.31%0.27%-2.58%9,600,90074,781,00092%7.792.87%7.63-0.41%7.74-0.91%8.02-0.53%-0.52%
2019-08-077.547.677.477.560.80%-0.16%-6.20%9,536,60072,208,00091%7.57-0.09%7.66-1.44%7.81-1.40%8.06-1.17%-0.54%
2019-08-067.817.847.437.50-5.66%-1.04%-8.03%23,330,600176,822,000214%7.58-5.32%7.77-4.22%7.92-3.88%8.16-1.82%-0.52%
2019-08-058.088.127.957.95-1.73%-0.69%-4.29%7,470,60059,804,00071%8.01-0.46%8.11-1.36%8.24-0.84%8.310.12%-0.50%
2019-08-028.028.157.958.09-1.82%0.60%-2.48%9,593,50077,155,00087%8.04-2.83%8.22-2.12%8.31-1.21%8.30-0.34%-0.57%
2019-08-018.348.438.178.24-1.67%-0.43%-1.01%8,680,70071,840,00078%8.28-1.68%8.40-0.66%8.41-0.24%8.32-0.08%-0.59%
2019-07-318.538.578.348.38-1.53%-0.44%0.59%6,374,70053,656,00055%8.42-1.20%8.46-0.04%8.43-0.04%8.33-0.31%-0.68%
2019-07-308.488.608.408.510.35%-0.11%1.83%8,145,40069,392,00065%8.521.30%8.460.58%8.441.04%8.36-0.22%-0.72%
2019-07-298.458.488.358.480.36%0.83%1.25%5,708,50048,007,00040%8.41-0.38%8.41-0.13%8.350.76%8.38-0.48%-0.77%
2019-07-268.308.508.288.451.32%0.09%0.42%12,542,700105,886,00080%8.441.13%8.421.29%8.290.21%8.42-0.40%-0.71%
2019-07-258.408.408.318.34-0.12%-0.10%-1.29%6,311,70052,692,00038%8.35-1.03%8.310.90%8.27-0.11%8.45-0.71%-0.67%
2019-07-248.378.548.328.35-0.71%-1.01%-1.87%13,041,300110,000,00073%8.442.45%8.240.30%8.28-0.41%8.51-0.97%-0.56%
2019-07-238.018.437.918.414.47%2.15%-2.12%22,375,300184,218,000117%8.232.12%8.22-0.50%8.31-0.97%8.59-1.58%-0.39%
2019-07-228.168.187.928.05-2.90%-0.15%-7.79%13,514,400108,953,00064%8.06-3.41%8.26-2.01%8.39-1.40%8.73-0.65%-0.13%
2019-07-198.288.438.288.290.24%-0.68%-5.66%12,721,500106,187,00061%8.350.01%8.43-0.73%8.51-0.77%8.79-0.56%-0.04%
2019-07-188.508.508.268.27-3.05%-0.91%-6.41%16,293,400135,989,00078%8.35-2.49%8.49-1.23%8.58-1.33%8.84-0.93%0.07%
2019-07-178.508.678.468.53-0.70%-0.34%-4.36%16,990,700145,423,00081%8.560.25%8.59-0.64%8.70-1.40%8.92-0.71%0.27%
2019-07-168.698.728.458.59-1.15%0.61%-4.37%21,083,600180,003,00096%8.54-1.56%8.65-1.62%8.82-1.73%8.98-0.67%0.45%
2019-07-158.758.868.518.690.00%0.20%-3.91%21,885,900189,811,00090%8.67-0.89%8.79-2.06%8.97-0.44%9.040.07%0.71%