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:
长城汽车( 601633.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
2022-05-1932.8837.0032.5335.766.21%5.96%20.92%112,752,9003,805,123,000173%33.750.71%32.874.46%31.214.94%29.573.45%2.08%
2022-05-1832.0035.0931.2533.675.55%0.48%17.78%137,097,3004,593,805,000240%33.519.11%31.477.95%29.745.61%28.595.56%1.69%
2022-05-1728.7631.9028.6231.9010.00%3.87%17.79%85,740,6002,633,160,000169%30.715.28%29.154.80%28.163.55%27.083.06%1.09%
2022-05-1630.3830.3828.5829.00-1.93%-0.58%10.36%92,932,8002,710,806,000202%29.174.31%27.823.36%27.203.22%26.283.56%0.68%
2022-05-1326.5529.5726.3029.5710.01%5.74%16.53%113,328,7003,169,087,000276%27.965.67%26.915.45%26.354.74%25.384.15%0.19%
2022-05-1225.8027.5825.4526.885.99%1.58%10.33%104,939,6002,777,064,000309%26.467.50%25.527.76%25.164.92%24.363.49%-0.31%
2022-05-1123.0525.3623.0525.3610.02%3.01%7.72%31,291,300770,335,000109%24.628.26%23.691.66%23.980.44%23.540.17%-0.72%
2022-05-1022.5023.2222.2023.05-1.20%1.37%-1.93%25,281,900574,890,00083%22.74-2.71%23.30-3.42%23.87-0.16%23.50-0.75%-0.79%
2022-05-0923.5023.8723.0723.33-2.02%-0.18%-1.48%16,721,200390,823,00056%23.37-2.06%24.12-0.45%23.911.31%23.68-0.95%-0.79%
2022-05-0623.9524.0623.6623.81-3.84%-0.23%-0.41%22,797,900544,081,00073%23.87-3.03%24.230.95%23.600.81%23.91-0.92%-0.76%
2022-05-0524.3025.1724.0324.76-0.24%0.61%2.61%37,691,200927,627,000118%24.612.17%24.013.68%23.410.95%24.13-0.49%-0.73%
2022-04-2923.6624.9823.1324.828.01%3.03%2.35%41,730,8001,005,262,000131%24.095.27%23.152.61%23.190.18%24.25-0.46%-0.76%
2022-04-2822.6023.2922.5022.980.70%0.42%-5.67%23,528,500538,411,00074%22.883.09%22.57-1.39%23.15-1.37%24.36-1.02%-0.83%
2022-04-2721.9822.9821.3522.822.29%2.81%-7.28%34,147,100757,963,000102%22.20-2.38%22.88-2.92%23.47-3.17%24.61-1.30%-0.79%
2022-04-2622.6923.1522.2022.31-1.20%-1.89%-10.53%29,766,300676,866,00094%22.74-3.91%23.57-2.62%24.24-2.66%24.94-0.84%-0.71%
2022-04-2524.1724.7522.5022.58-7.31%-4.58%-10.21%35,490,400839,805,000118%23.66-2.99%24.21-3.22%24.90-2.03%25.15-0.59%-0.73%
2022-04-2224.0024.8023.8024.360.54%-0.13%-3.70%26,067,100635,824,00089%24.39-1.42%25.01-1.94%25.42-0.66%25.30-0.61%-0.81%
2022-04-2125.0025.4524.1624.23-4.83%-2.08%-4.79%26,711,600660,951,00092%24.74-3.90%25.50-1.44%25.59-0.81%25.45-0.76%-0.86%
2022-04-2025.4126.2525.2125.460.20%-1.11%-0.72%31,417,600808,908,000111%25.75-0.39%25.880.38%25.790.35%25.65-0.56%-0.87%
2022-04-1926.4726.8825.2525.41-3.57%-1.69%-1.47%36,678,600948,025,000125%25.85-0.79%25.78-0.04%25.700.97%25.79-0.71%-0.89%
2022-04-1826.0226.4325.4526.352.61%1.14%1.45%28,765,900749,410,000101%26.052.76%25.791.18%25.461.18%25.97-0.77%-0.83%
2022-04-1525.5525.9024.9525.68-0.50%1.29%-1.89%24,495,200621,010,00081%25.35-2.15%25.490.93%25.16-0.56%26.18-1.19%-0.80%
2022-04-1425.6526.3025.6025.812.62%-0.38%-2.57%26,035,800674,554,00082%25.913.16%25.251.59%25.30-0.71%26.49-0.57%-0.66%
2022-04-1324.8825.5424.6625.150.24%0.14%-5.60%20,303,400509,943,00061%25.121.74%24.86-1.20%25.48-1.47%26.64-0.55%-0.61%
2022-04-1224.5425.1624.1425.092.62%1.63%-6.34%25,150,100620,871,00073%24.69-0.60%25.16-2.42%25.86-1.95%26.79-1.04%-0.59%
2022-04-1126.0726.0824.4524.45-7.18%-1.55%-9.68%35,592,800883,948,000101%24.84-4.75%25.79-2.92%26.38-2.33%27.07-1.36%-0.53%
2022-04-0826.2526.5525.5226.340.38%1.02%-4.01%25,822,900673,271,00078%26.07-2.28%26.56-1.69%27.01-1.38%27.44-1.06%-0.44%
2022-04-0726.5127.2526.1826.24-1.76%-1.65%-5.39%29,485,400786,680,00086%26.68-0.41%27.02-1.13%27.39-0.59%27.74-0.89%-0.36%
2022-04-0627.9027.9026.4426.71-3.78%-0.29%-4.55%39,789,4001,065,918,000110%26.79-3.23%27.33-1.69%27.55-0.52%27.98-0.73%-0.33%
2022-04-0127.1228.1527.0327.760.00%0.27%-1.52%28,602,000791,828,00082%27.680.19%27.800.01%27.69-0.20%28.19-0.17%-0.35%