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:
宇通客车( 600066.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
2022-05-177.898.197.848.092.53%0.40%4.56%28,935,800233,164,000141%8.061.19%8.011.00%7.921.42%7.741.14%0.28%
2022-05-168.118.157.887.89-2.35%-0.92%3.14%24,070,700191,681,000124%7.96-0.59%7.931.17%7.801.13%7.651.37%0.07%
2022-05-137.678.197.668.085.62%0.87%7.06%39,898,400319,578,000206%8.014.83%7.843.83%7.722.96%7.551.64%-0.15%
2022-05-127.587.717.587.650.13%0.12%3.03%12,737,10097,320,00069%7.640.03%7.550.91%7.50-0.12%7.430.07%-0.35%
2022-05-117.517.757.467.642.41%0.01%2.96%20,179,500154,146,000102%7.643.69%7.491.44%7.500.32%7.420.16%-0.41%
2022-05-107.287.487.197.461.50%1.26%0.70%15,180,800111,830,00076%7.370.10%7.38-1.48%7.480.34%7.41-0.32%-0.48%
2022-05-097.337.457.297.350.27%-0.14%-1.10%10,566,20077,769,00052%7.36-0.61%7.49-0.52%7.460.89%7.43-0.44%-0.52%
2022-05-067.477.487.337.33-3.68%-1.01%-1.81%15,449,000114,395,00074%7.41-2.83%7.530.60%7.390.12%7.47-0.41%-0.54%
2022-05-057.567.667.537.610.40%-0.14%1.52%20,434,800155,732,000100%7.621.21%7.482.25%7.380.22%7.50-0.05%-0.56%
2022-04-297.337.727.327.584.70%0.66%1.07%25,175,200189,569,000126%7.533.86%7.320.91%7.360.16%7.50-0.31%-0.63%
2022-04-287.357.397.157.24-1.63%-0.14%-3.76%17,011,300123,338,00085%7.251.10%7.25-1.12%7.35-0.82%7.52-0.96%-0.69%
2022-04-277.187.436.907.361.10%2.64%-3.11%28,236,000202,484,000129%7.17-2.50%7.34-1.61%7.41-1.76%7.60-0.82%-0.73%
2022-04-267.417.477.267.28-1.75%-1.02%-4.95%23,341,200171,666,000113%7.36-1.75%7.46-1.26%7.55-1.23%7.66-0.42%-0.73%
2022-04-257.587.617.347.41-3.01%-1.02%-3.65%27,701,100207,360,000131%7.49-0.98%7.55-1.59%7.64-0.95%7.69-0.56%-0.81%
2022-04-227.517.687.457.641.46%1.06%-1.22%14,608,100110,430,00069%7.56-1.07%7.67-1.01%7.71-0.58%7.73-0.48%-0.86%
2022-04-217.727.767.527.53-2.84%-1.47%-3.10%17,869,500136,559,00083%7.64-2.10%7.75-0.53%7.76-0.68%7.77-0.78%-0.88%
2022-04-207.837.907.697.75-1.27%-0.72%-1.05%16,393,000127,956,00075%7.81-0.17%7.790.08%7.810.48%7.83-0.65%-0.87%
2022-04-197.757.917.757.851.29%0.40%-0.42%15,026,100117,487,00067%7.821.00%7.79-0.33%7.770.54%7.88-0.56%-0.83%
2022-04-187.807.837.717.75-0.64%0.10%-2.23%13,787,600106,746,00060%7.74-0.62%7.810.52%7.73-0.18%7.93-0.75%-0.80%
2022-04-157.767.897.717.80-0.76%0.13%-2.34%18,165,900141,509,00076%7.79-0.80%7.770.70%7.75-0.44%7.99-0.98%-0.73%
2022-04-147.647.957.637.863.97%0.09%-2.55%31,466,400247,111,000127%7.853.04%7.720.31%7.78-0.88%8.07-1.36%-0.58%
2022-04-137.677.747.557.56-1.82%-0.80%-7.55%19,473,300148,400,00075%7.62-0.22%7.69-1.25%7.85-1.52%8.18-0.79%-0.37%
2022-04-127.647.747.527.700.39%0.81%-6.58%30,083,100229,760,000119%7.64-2.13%7.79-2.60%7.97-1.92%8.24-1.22%-0.33%
2022-04-117.998.007.637.67-4.24%-1.72%-8.08%27,682,100216,018,000119%7.80-2.54%8.00-2.40%8.13-1.87%8.34-1.06%-0.24%
2022-04-088.048.137.968.01-0.99%0.04%-5.02%19,360,300155,016,00092%8.01-2.39%8.20-1.29%8.28-1.30%8.43-0.68%-0.18%
2022-04-078.338.358.088.09-3.46%-1.38%-4.72%25,453,700208,791,000128%8.20-1.97%8.30-1.21%8.39-1.49%8.49-0.61%-0.14%
2022-04-068.408.478.318.38-0.59%0.14%-1.91%19,873,500166,311,000110%8.370.04%8.40-0.76%8.52-0.28%8.54-0.32%-0.12%
2022-04-018.388.438.278.430.24%0.78%-1.63%18,722,700156,614,000105%8.37-1.30%8.47-1.43%8.54-0.40%8.57-0.28%-0.16%
2022-03-318.528.578.408.41-1.64%-0.77%-2.14%20,305,000172,093,000116%8.48-0.63%8.59-0.15%8.58-0.28%8.59-0.04%-0.20%
2022-03-308.708.728.478.550.00%0.25%-0.55%28,580,500243,768,000163%8.53-2.28%8.60-0.36%8.60-0.43%8.600.59%-0.31%