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:
长安汽车( 000625.SZ 深证)
板块 :汽车制造   
所属成分指数: 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
2023-01-1113.1013.2813.0013.06-2.25%-0.45%3.40%223,105,7002,926,835,000127%13.121.00%12.941.06%12.811.02%12.630.32%-0.48%
2023-01-1012.5913.4212.4013.366.88%2.86%6.12%371,817,2004,829,400,000222%12.993.32%12.802.07%12.682.02%12.590.57%-0.55%
2023-01-0912.4112.7612.4012.50-0.08%-0.57%-0.15%163,382,7002,053,976,000111%12.57-0.24%12.540.67%12.430.19%12.52-0.26%-0.65%
2023-01-0612.3912.8512.3812.510.16%-0.73%-0.33%162,008,4002,041,665,000111%12.601.12%12.461.23%12.410.49%12.55-0.86%-0.68%
2023-01-0512.3812.6412.2812.492.13%0.22%-1.35%182,929,8002,279,908,000116%12.462.15%12.310.11%12.35-0.07%12.66-0.43%-0.67%
2023-01-0412.1512.3212.1112.23-0.89%0.24%-3.82%94,080,4001,147,881,00059%12.200.20%12.29-0.27%12.36-0.95%12.72-0.62%-0.75%
2023-01-0312.1512.3811.9812.340.24%1.34%-3.56%142,196,8001,731,464,00085%12.18-2.39%12.33-0.89%12.47-1.09%12.80-1.26%-0.74%
2022-12-3012.5012.6812.2712.310.16%-1.32%-5.00%137,598,3001,716,597,00080%12.481.15%12.44-1.00%12.61-0.66%12.96-0.64%-0.62%
2022-12-2912.2712.5712.1612.29-0.57%-0.35%-5.76%124,305,9001,533,076,00071%12.33-1.11%12.56-1.27%12.69-1.65%13.04-0.84%-0.56%
2022-12-2812.8112.8612.2712.36-5.58%-0.90%-6.01%220,060,7002,744,627,000119%12.47-3.71%12.72-1.62%12.91-1.04%13.15-0.78%-0.51%
2022-12-2713.0313.1212.7513.090.23%1.07%-1.24%124,585,0001,613,616,00072%12.950.07%12.93-1.12%13.04-0.32%13.25-0.43%-0.37%
2022-12-2612.7313.1412.6013.061.95%0.90%-1.89%122,612,3001,586,990,00069%12.940.26%13.08-0.05%13.08-1.13%13.31-0.39%-0.24%
2022-12-2313.1113.1512.7312.81-3.68%-0.77%-4.14%145,008,1001,871,853,00078%12.91-2.50%13.09-0.56%13.23-0.68%13.36-0.61%-0.16%
2022-12-2213.0013.7012.7913.303.58%0.45%-1.08%257,170,8003,405,068,000140%13.241.95%13.16-1.19%13.32-0.52%13.45-0.67%-0.04%
2022-12-2113.1513.3812.7312.84-2.51%-1.13%-5.13%146,821,8001,906,757,00080%12.99-1.51%13.32-1.07%13.39-0.40%13.54-1.25%0.10%
2022-12-2013.3013.4312.9613.17-2.15%-0.12%-3.91%161,680,1002,131,888,00079%13.19-3.35%13.46-0.69%13.45-0.60%13.71-0.52%0.34%
2022-12-1913.6813.9213.3213.46-0.22%-1.34%-2.30%215,832,7002,944,587,00099%13.641.03%13.560.83%13.530.16%13.78-0.07%0.51%
2022-12-1613.3913.7513.3213.49-0.59%-0.10%-2.15%128,338,7001,733,134,00056%13.500.02%13.45-0.30%13.51-0.47%13.79-0.03%0.63%
2022-12-1513.4513.7213.2313.572.49%0.50%-1.60%222,295,2003,001,529,00089%13.501.46%13.49-0.16%13.57-0.80%13.79-0.40%0.78%
2022-12-1413.4113.5513.1813.24-2.00%-0.51%-4.38%148,684,3001,978,715,00051%13.31-2.33%13.51-1.21%13.68-1.70%13.850.63%1.26%
2022-12-1313.4313.8413.4313.510.82%-0.85%-1.82%158,584,1002,160,883,00051%13.630.49%13.67-0.85%13.92-0.24%13.760.89%1.38%
2022-12-1213.6913.8413.3813.40-3.60%-1.18%-1.75%197,826,4002,682,449,00062%13.56-2.10%13.79-2.03%13.95-0.10%13.640.41%1.25%
2022-12-0913.8014.0513.7113.900.36%0.35%2.33%165,501,9002,292,342,00055%13.85-0.78%14.080.19%13.960.30%13.580.58%1.16%
2022-12-0813.9014.2113.8013.85-1.35%-0.79%2.55%206,281,8002,879,758,00071%13.96-2.01%14.050.49%13.92-0.04%13.510.77%1.04%
2022-12-0714.2014.5813.9514.040.65%-1.45%4.76%355,948,8005,070,871,000130%14.252.46%13.981.37%13.931.83%13.401.18%0.95%
2022-12-0613.5814.2513.3213.951.16%0.33%5.31%357,798,8004,974,926,000143%13.901.12%13.79-0.33%13.681.87%13.251.11%0.80%
2022-12-0513.7913.9513.4813.791.55%0.29%5.26%292,878,6004,027,008,000131%13.750.35%13.841.77%13.421.19%13.101.18%0.65%
2022-12-0213.7113.9913.4713.58-1.24%-0.89%4.88%314,876,4004,314,363,000154%13.70-1.76%13.602.40%13.271.54%12.951.43%0.45%
2022-12-0114.0114.3113.6713.752.23%-1.42%7.71%597,219,5008,330,248,000330%13.957.32%13.286.02%13.075.53%12.774.38%0.24%
2022-11-3012.2513.4512.2413.450.00%3.49%9.98%407,698,4005,298,727,000283%13.007.65%12.525.09%12.383.72%12.231.83%-0.21%