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
2021-12-03306.99309.80298.86306.90-0.62%1.38%0.99%21,032,8006,367,076,000122%302.72-2.09%305.42-0.43%304.680.09%303.890.30%-0.03%
2021-12-02305.00314.06303.10308.801.14%-0.13%1.92%18,007,3005,567,675,000110%309.191.58%306.740.98%304.421.00%302.970.45%-0.14%
2021-12-01305.20307.50300.38305.320.20%0.31%1.23%10,827,9003,295,907,00067%304.39-0.31%303.780.41%301.42-0.04%301.610.16%-0.29%
2021-11-30307.00308.00303.00304.700.08%-0.20%1.19%13,178,9004,023,810,00079%305.320.96%302.540.94%301.54-0.11%301.110.32%-0.32%
2021-11-29291.80307.07289.93304.462.28%0.67%1.44%20,015,7006,053,232,000119%302.420.90%299.73-0.09%301.87-0.42%300.140.28%-0.40%
2021-11-26295.00304.77294.05297.66-0.11%-0.69%-0.55%12,249,4003,671,368,00071%299.721.06%299.99-0.73%303.140.44%299.32-0.25%-0.44%
2021-11-25303.20304.49291.30298.00-1.72%0.48%-0.69%17,097,2005,070,668,00096%296.58-2.55%302.21-1.18%301.810.02%300.06-0.43%-0.38%
2021-11-24305.43309.60301.00303.20-1.71%-0.37%0.62%14,193,9004,319,712,00083%304.34-0.74%305.801.03%301.760.33%301.34-0.28%-0.35%
2021-11-23307.88309.73303.98308.48-0.81%0.62%2.08%15,036,3004,609,990,00082%306.590.16%302.680.92%300.750.71%302.18-0.64%-0.35%
2021-11-22298.40311.51298.20311.004.78%1.60%2.26%28,702,1008,785,851,000152%306.114.22%299.911.46%298.641.11%304.13-0.23%-0.30%
2021-11-19295.72300.00288.00296.820.48%1.06%-2.62%17,515,9005,144,669,00094%293.71-0.28%295.59-0.06%295.36-0.91%304.82-0.82%-0.28%
2021-11-18294.80298.88290.00295.40-0.49%0.29%-3.88%12,909,8003,802,421,00068%294.54-1.31%295.76-0.11%298.08-0.94%307.34-1.01%-0.13%
2021-11-17300.00303.24294.00296.851.14%-0.53%-4.39%16,337,8004,875,750,00077%298.431.53%296.10-0.92%300.90-0.87%310.48-0.14%0.06%
2021-11-16294.00297.69288.00293.51-0.48%-0.14%-5.60%15,180,9004,462,068,00069%293.93-0.66%298.83-1.62%303.55-1.81%310.91-0.50%0.12%
2021-11-15306.78306.78290.44294.94-3.86%-0.31%-5.61%22,537,3006,667,950,00097%295.86-4.04%303.75-1.77%309.16-1.34%312.47-0.07%0.23%
2021-11-12315.80316.74305.50306.78-1.67%-0.50%-1.88%14,888,4004,590,559,00065%308.33-1.06%309.23-1.59%313.36-0.54%312.670.27%0.28%
2021-11-11313.00316.99308.05311.990.56%0.11%0.05%13,885,2004,327,236,00056%311.641.02%314.21-0.21%315.07-0.65%311.84-0.04%0.34%
2021-11-10314.00315.60301.58310.26-3.25%0.57%-0.55%27,487,9008,480,096,000104%308.50-4.69%314.88-1.32%317.130.00%311.98-0.36%0.46%
2021-11-09315.05329.97315.05320.691.81%-0.93%2.43%20,330,6006,580,788,00082%323.692.88%319.090.16%317.120.61%313.10-0.15%0.69%
2021-11-08308.09319.61307.00315.000.32%0.11%0.46%16,985,0005,344,231,00063%314.64-1.10%318.580.85%315.200.97%313.570.07%0.95%
2021-11-05324.00327.00313.01314.00-3.38%-1.31%0.21%19,418,4006,178,127,00069%318.16-0.80%315.880.40%312.190.81%313.360.67%1.17%
2021-11-04311.13329.00309.03325.007.26%1.34%4.41%34,996,50011,223,981,000121%320.725.14%314.632.54%309.680.66%311.280.89%1.29%
2021-11-03313.13313.85299.86303.01-3.46%-0.67%-1.79%19,724,9006,017,081,00069%305.05-2.78%306.820.11%307.65-0.75%308.540.38%1.34%
2021-11-02310.00319.80307.64313.883.93%0.03%2.11%29,008,8009,102,549,000104%313.794.27%306.490.07%309.98-0.72%307.380.68%1.50%
2021-11-01301.41308.41293.82302.00-2.99%0.35%-1.09%28,478,6008,570,610,000102%300.95-1.31%306.29-1.73%312.23-0.68%305.320.40%1.55%
2021-10-29305.13313.76293.77311.311.08%2.09%2.37%34,716,00010,585,997,000131%304.93-2.56%311.68-2.34%314.380.49%304.110.88%1.63%
2021-10-28319.61323.80305.40307.98-4.28%-1.59%2.17%29,826,8009,334,454,000119%312.96-2.40%319.140.16%312.851.10%301.441.16%1.68%
2021-10-27313.00326.73311.28321.740.86%0.34%7.97%21,906,8007,024,366,00095%320.65-1.03%318.642.43%309.461.57%297.981.94%1.63%
2021-10-26330.50333.33317.76319.010.52%-1.53%9.13%31,324,50010,148,405,000134%323.983.72%311.083.27%304.672.47%292.322.42%1.55%
2021-10-25303.11318.65302.23317.350.00%1.60%11.19%33,519,00010,469,606,000147%312.354.88%301.242.84%297.322.34%285.412.29%1.34%