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
2022-05-1913.0713.8912.9913.813.29%1.85%9.26%329,268,9004,464,684,000112%13.56-1.95%13.631.27%13.301.85%12.641.22%2.17%
2022-05-1813.5114.4613.1113.37-1.04%-3.31%7.06%394,904,9005,460,882,000149%13.832.69%13.463.36%13.053.32%12.491.89%2.18%
2022-05-1712.7713.9812.7513.514.81%0.33%10.22%359,491,3004,840,887,000154%13.473.70%13.023.52%12.633.24%12.262.63%1.99%
2022-05-1613.2213.3312.8012.89-2.05%-0.74%7.93%323,104,7004,195,913,000153%12.992.84%12.583.00%12.242.38%11.942.62%1.61%
2022-05-1311.9613.1611.8413.1610.03%4.21%13.08%386,938,7004,886,108,000203%12.635.77%12.214.10%11.951.61%11.642.90%1.18%
2022-05-1211.8812.2011.7411.96-2.21%0.18%5.75%240,165,5002,867,414,000143%11.940.07%11.731.04%11.760.62%11.311.61%0.78%
2022-05-1111.2512.4111.2212.238.42%2.51%9.87%346,336,0004,132,147,000230%11.937.65%11.61-0.20%11.691.15%11.132.22%0.55%
2022-05-1011.0711.4210.6711.28-0.88%1.78%3.59%185,828,0002,059,472,000143%11.08-3.97%11.63-0.90%11.561.35%10.890.56%0.29%
2022-05-0911.7811.9911.2011.38-3.40%-1.40%5.10%214,409,2002,474,559,000184%11.54-3.61%11.74-0.08%11.413.57%10.830.97%0.19%
2022-05-0611.9012.3411.6211.782.26%-1.61%9.85%354,777,6004,247,639,000341%11.975.34%11.7512.38%11.0111.71%10.725.06%0.13%
2022-05-0511.3011.5211.0711.5210.03%1.35%12.85%111,596,8001,268,370,000143%11.378.56%10.4512.01%9.864.53%10.211.33%-0.41%
2022-04-2910.4710.4710.4710.479.98%0.00%3.93%29,872,800312,768,00038%10.4711.02%9.331.57%9.43-0.35%10.070.00%-0.62%
2022-04-289.229.669.129.523.93%0.94%-5.50%100,265,800945,561,000113%9.436.30%9.19-1.39%9.46-2.78%10.07-1.19%-0.73%
2022-04-278.809.258.559.161.22%3.25%-10.15%95,894,900850,786,000105%8.87-4.16%9.32-4.26%9.74-5.46%10.20-1.71%-0.66%
2022-04-269.479.609.009.05-3.93%-2.24%-12.75%81,942,400758,506,00097%9.26-5.81%9.73-4.81%10.30-2.31%10.37-1.03%-0.56%
2022-04-2510.1310.159.409.42-8.81%-4.15%-10.11%92,826,200912,327,000119%9.83-4.70%10.22-4.79%10.54-1.50%10.48-0.76%-0.57%
2022-04-2210.2810.4510.0910.330.49%0.16%-2.18%50,958,600525,513,00068%10.31-1.97%10.74-0.58%10.70-0.08%10.56-0.35%-0.62%
2022-04-2110.8010.8910.2510.28-6.55%-2.28%-2.99%106,741,3001,122,932,000144%10.52-4.93%10.80-0.50%10.71-0.25%10.60-0.42%-0.64%
2022-04-2010.6811.3510.6511.003.38%-0.59%3.36%135,481,4001,499,049,000209%11.073.51%10.852.99%10.742.26%10.640.41%-0.64%
2022-04-1910.6510.9010.5610.640.19%-0.47%0.39%57,448,200614,122,00098%10.691.48%10.540.44%10.501.07%10.60-0.39%-0.71%
2022-04-1810.4410.6510.3210.622.21%0.82%-0.19%60,801,800640,515,000105%10.531.79%10.490.72%10.390.09%10.64-0.72%-0.67%
2022-04-1510.3410.4710.2310.39-0.95%0.40%-3.05%45,170,900467,488,00078%10.35-1.92%10.420.66%10.38-0.75%10.72-1.11%-0.59%
2022-04-1410.5210.7410.4310.492.14%-0.59%-3.20%65,550,100691,690,000107%10.552.39%10.350.17%10.46-0.71%10.84-0.52%-0.39%
2022-04-1310.2410.4810.1310.27-0.48%-0.35%-5.73%51,504,600530,797,00085%10.311.26%10.33-1.28%10.53-1.49%10.89-0.73%-0.32%
2022-04-1210.1410.3510.0110.320.58%1.40%-5.96%64,822,800659,770,000104%10.18-2.63%10.47-2.30%10.69-1.90%10.97-1.06%-0.26%
2022-04-1110.9010.9410.2010.26-6.64%-1.85%-7.50%91,421,400955,622,000154%10.45-3.56%10.71-3.09%10.90-2.41%11.09-1.27%-0.15%
2022-04-0810.9311.0010.6110.990.55%1.39%-2.18%52,642,600570,593,00099%10.84-1.97%11.05-1.45%11.17-1.18%11.24-0.63%-0.03%
2022-04-0711.1911.2310.9210.93-2.67%-1.15%-3.33%48,783,200539,409,00092%11.06-1.90%11.22-1.02%11.30-0.20%11.31-0.37%0.07%
2022-04-0611.3811.4011.1711.23-1.32%-0.36%-1.04%50,633,500570,708,00095%11.27-0.67%11.33-0.40%11.320.21%11.35-0.32%0.08%
2022-04-0111.3311.4411.2111.380.00%0.29%-0.04%38,124,400432,589,00067%11.35-0.32%11.380.40%11.300.09%11.380.04%0.06%