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:
上汽集团( 600104.SH 上证)
板块 :汽车制造   上证50   上证180   
所属成分指数: 上证180上证50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
2022-05-1916.1816.5516.0816.530.30%0.94%1.97%38,459,800629,806,00088%16.38-0.86%16.470.43%16.370.43%16.210.01%0.17%
2022-05-1816.5516.7616.2516.48-0.12%-0.23%1.67%52,100,800860,619,000114%16.520.21%16.400.41%16.300.49%16.210.42%0.15%
2022-05-1716.1616.7416.0916.501.98%0.10%2.22%59,469,000980,277,000135%16.481.80%16.331.08%16.221.03%16.140.72%0.03%
2022-05-1616.6616.6716.0216.18-2.53%-0.08%0.96%55,194,500893,741,000132%16.19-0.71%16.160.21%16.060.29%16.030.71%-0.12%
2022-05-1315.8416.6315.8316.605.06%1.78%4.32%66,259,2001,080,593,000171%16.313.61%16.121.81%16.010.40%15.910.75%-0.30%
2022-05-1215.7015.8715.6015.80-1.19%0.37%0.03%28,879,100454,589,00080%15.74-2.18%15.84-0.38%15.95-0.87%15.80-0.06%-0.44%
2022-05-1115.7516.4715.7215.990.69%-0.63%1.17%41,818,200672,925,000116%16.092.92%15.90-0.30%16.090.31%15.810.10%-0.49%
2022-05-1015.6915.9615.3115.88-0.50%1.57%0.57%39,076,200610,939,000113%15.64-2.18%15.95-1.76%16.040.31%15.79-0.39%-0.53%
2022-05-0916.1716.1715.8115.96-2.33%-0.14%0.68%24,283,400388,117,00074%15.98-1.76%16.230.40%15.991.10%15.85-0.26%-0.53%
2022-05-0616.3016.4016.1616.34-1.51%0.43%2.81%34,602,500562,989,000108%16.27-0.22%16.171.58%15.810.98%15.89-0.25%-0.51%
2022-05-0516.1816.5916.0916.594.01%1.74%4.13%61,895,4001,009,288,000198%16.312.97%15.913.67%15.661.33%15.93-0.24%-0.50%
2022-04-2915.4316.1315.4215.953.37%0.73%-0.13%37,079,600587,165,000126%15.844.13%15.351.34%15.460.01%15.97-0.75%-0.47%
2022-04-2815.1115.4515.0115.431.92%1.47%-4.11%30,271,800460,353,00097%15.211.86%15.15-1.54%15.45-1.38%16.09-0.83%-0.40%
2022-04-2714.8815.1914.6315.140.53%1.41%-6.70%32,330,400482,654,000104%14.93-2.66%15.39-2.32%15.67-2.15%16.23-1.03%-0.33%
2022-04-2615.5015.6015.0415.06-2.90%-1.81%-8.15%28,247,400433,227,00097%15.34-3.24%15.75-2.08%16.01-1.96%16.40-0.68%-0.24%
2022-04-2516.0416.1315.4815.51-4.32%-2.15%-6.05%34,611,200548,600,000124%15.85-2.06%16.09-1.84%16.33-1.80%16.51-0.52%-0.20%
2022-04-2216.1416.3516.0416.210.06%0.16%-2.33%19,042,400308,173,00068%16.18-0.86%16.39-1.24%16.63-0.51%16.60-0.29%-0.19%
2022-04-2116.4216.5516.1516.20-1.88%-0.76%-2.67%26,345,600430,054,00091%16.32-1.96%16.59-1.44%16.72-0.32%16.65-0.40%-0.18%
2022-04-2016.7116.8316.5016.51-1.32%-0.85%-1.20%20,841,300347,038,00073%16.65-0.88%16.840.00%16.770.15%16.71-0.14%-0.15%
2022-04-1916.8517.1016.6316.73-1.30%-0.41%-0.03%28,138,200472,695,00098%16.80-1.08%16.840.26%16.750.44%16.74-0.08%-0.17%
2022-04-1816.9017.2316.7416.950.59%-0.19%1.21%32,905,900558,794,000116%16.981.46%16.790.96%16.670.66%16.750.07%-0.21%
2022-04-1516.4017.0616.3916.852.12%0.67%0.68%39,493,400661,053,000142%16.740.80%16.630.92%16.570.01%16.74-0.07%-0.26%
2022-04-1416.4616.7016.4616.501.16%-0.64%-1.49%22,634,600375,872,00084%16.611.07%16.480.05%16.56-0.50%16.75-0.10%-0.25%
2022-04-1316.4616.5316.3116.31-1.33%-0.74%-2.72%18,067,900296,877,00068%16.430.21%16.47-0.65%16.65-0.46%16.77-0.13%-0.26%
2022-04-1216.3616.5716.1816.530.92%0.81%-1.53%24,071,800394,702,00086%16.40-0.83%16.58-1.02%16.72-0.54%16.79-0.34%-0.30%
2022-04-1116.8516.8616.3016.38-3.31%-0.93%-2.75%41,013,400678,134,000149%16.53-1.61%16.75-0.98%16.82-0.66%16.84-0.41%-0.31%
2022-04-0816.9216.9716.6216.940.12%0.80%0.16%27,874,300468,435,000113%16.81-1.36%16.92-0.27%16.93-0.05%16.91-0.25%-0.32%
2022-04-0716.9917.1816.9116.92-0.76%-0.69%-0.21%25,811,500439,748,000109%17.040.70%16.960.18%16.940.20%16.96-0.09%-0.31%
2022-04-0616.8117.0516.8117.050.00%0.77%0.47%26,907,100455,244,000116%16.92-0.11%16.930.15%16.900.24%16.97-0.31%-0.34%
2022-04-0116.9017.0716.7417.050.00%0.67%0.15%27,080,500458,675,000114%16.94-0.03%16.910.17%16.86-0.11%17.02-0.43%-0.37%