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:
比亚迪( 002594.SZ 深证)
板块 :汽车制造   火炬计划   
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
2022-05-17268.98285.00268.50282.505.76%1.19%11.83%29,349,0008,193,619,000124%279.183.83%270.793.14%261.943.21%252.621.76%0.71%
2022-05-16271.11273.00265.30267.12-1.10%-0.66%7.61%20,236,9005,441,552,00089%268.891.42%262.542.60%253.801.83%248.241.53%0.50%
2022-05-13259.80271.50255.91270.086.29%1.87%10.47%36,712,1009,733,353,000159%265.134.68%255.894.08%249.232.27%244.491.73%0.27%
2022-05-12249.99257.70248.71254.090.55%0.32%5.73%24,115,7006,107,995,000110%253.281.36%245.871.95%243.710.40%240.320.88%0.08%
2022-05-11232.00256.66231.50252.708.30%1.13%6.07%45,952,60011,482,477,000217%249.889.32%241.163.06%242.741.79%238.241.35%-0.02%
2022-05-10224.10233.66222.28233.330.26%2.08%-0.74%20,969,7004,792,959,000109%228.57-2.06%234.01-3.39%238.48-0.53%235.07-0.33%-0.19%
2022-05-09231.00236.89231.00232.73-3.86%-0.27%-1.32%17,511,7004,086,614,00095%233.37-3.82%242.21-0.36%239.750.77%235.85-0.35%-0.19%
2022-05-06241.02246.00240.10242.08-2.70%-0.23%2.28%14,548,9003,530,098,00084%242.64-2.20%243.090.94%237.920.65%236.68-0.31%-0.15%
2022-05-05246.20252.39241.77248.802.39%0.29%4.79%25,325,9006,282,898,000145%248.084.13%240.833.41%236.391.69%237.430.71%-0.05%
2022-04-29233.80243.83230.75243.004.75%1.99%3.08%24,816,4005,912,449,000149%238.252.41%232.891.14%232.450.71%235.750.16%-0.09%
2022-04-28234.60235.50230.00231.98-1.29%-0.28%-1.44%14,637,3003,405,251,00092%232.642.12%230.270.16%230.83-0.22%235.37-0.38%-0.07%
2022-04-27226.61235.81218.81235.011.38%3.16%-0.53%25,434,2005,794,107,000158%227.81-1.82%229.90-0.90%231.34-1.50%236.27-0.71%0.00%
2022-04-26228.99235.85228.43231.811.89%-0.09%-2.59%15,817,7003,670,085,000110%232.020.39%232.00-0.52%234.87-1.68%237.97-0.19%0.10%
2022-04-25230.00236.44226.62227.50-3.36%-1.57%-4.58%16,189,0003,741,671,000114%231.12-0.91%233.20-1.83%238.87-0.57%238.42-0.10%0.10%
2022-04-22230.01235.66229.06235.400.58%0.92%-1.37%10,816,3002,522,976,00075%233.26-0.89%237.55-2.10%240.24-0.12%238.66-0.42%0.07%
2022-04-21237.77240.77232.10234.04-3.20%-0.56%-2.34%15,404,9003,625,536,000103%235.35-3.43%242.65-0.39%240.52-0.65%239.65-0.26%0.10%
2022-04-20247.66248.33240.86241.78-1.26%-0.79%0.62%13,078,1003,187,145,00092%243.70-1.49%243.600.93%242.090.37%240.280.00%0.12%
2022-04-19243.16250.90243.13244.862.41%-1.02%1.91%20,778,2005,140,378,000141%247.394.68%241.361.18%241.181.40%240.280.68%0.09%
2022-04-18234.79241.00230.00239.101.23%1.17%0.19%11,059,3002,613,801,00073%236.340.16%238.55-0.25%237.850.34%238.650.31%0.02%
2022-04-15238.50240.00232.75236.20-2.11%0.10%-0.72%12,924,0003,049,511,00083%235.96-2.87%239.150.08%237.04-0.74%237.910.37%-0.04%
2022-04-14242.00244.99240.87241.291.81%-0.68%1.79%13,163,8003,198,012,00081%242.941.92%238.961.44%238.800.12%237.040.35%0.00%
2022-04-13235.02241.95233.01237.00-0.49%-0.57%0.33%10,967,3002,614,120,00066%238.361.26%235.56-0.94%238.52-0.42%236.210.24%0.04%
2022-04-12232.00238.56231.20238.162.21%1.17%1.07%12,888,9003,034,074,00075%235.400.57%237.79-0.67%239.520.13%235.64-0.21%0.05%
2022-04-11240.00241.48229.50233.00-4.50%-0.46%-1.32%19,307,1004,519,393,000107%234.08-3.97%239.39-1.36%239.210.24%236.12-0.37%0.13%
2022-04-08240.01246.50239.10243.981.66%0.09%2.94%17,171,9004,185,743,000103%243.760.88%242.681.28%238.631.27%237.00-0.15%0.21%
2022-04-07240.00245.30239.01240.00-0.79%-0.67%1.11%12,270,0002,964,660,00074%241.62-0.33%239.611.37%235.650.52%237.37-0.08%0.34%
2022-04-06245.00246.00239.61241.902.52%-0.21%1.83%20,529,4004,976,486,000125%242.413.09%236.371.84%234.431.04%237.56-0.24%0.45%
2022-04-01226.79239.56226.60235.962.68%0.35%-0.91%18,294,9004,301,759,000103%235.132.19%232.090.38%232.01-0.48%238.120.00%0.58%
2022-03-31234.21235.00226.89229.80-3.05%-0.13%-3.50%16,173,2003,721,364,00091%230.09-0.46%231.22-0.13%233.13-0.96%238.13-0.29%0.55%
2022-03-30227.00237.02222.22237.020.00%2.54%-0.75%25,126,0005,807,877,000130%231.15-0.65%231.52-1.55%235.40-1.71%238.810.75%0.62%