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:
广联达( 002410.SZ 深证)
板块 :计算机应用服务   
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
2019-03-2128.8229.4428.5129.030.73%-0.19%-1.08%6,854,000199,358,00044%29.090.81%29.240.18%29.020.83%29.350.68%0.68%
2019-03-2029.5029.6428.3828.82-2.17%-0.11%-1.13%7,819,400225,610,00045%28.85-2.96%29.190.50%28.78-0.72%29.150.48%0.69%
2019-03-1929.4830.3029.1529.46-0.07%-0.92%1.55%8,298,300246,743,00047%29.732.60%29.041.75%28.99-1.57%29.010.47%0.67%
2019-03-1828.6129.5528.3229.483.29%1.72%2.10%9,179,300266,023,00050%28.981.19%28.54-1.07%29.45-0.35%28.870.53%0.64%
2019-03-1528.5829.2528.0028.540.25%-0.35%-0.63%12,879,300368,845,00066%28.641.61%28.85-2.85%29.550.22%28.720.41%0.64%
2019-03-1428.4528.8827.7028.47-1.01%1.01%-0.47%14,640,000412,643,00076%28.19-4.48%29.70-1.14%29.490.58%28.610.13%0.61%
2019-03-1330.5030.5028.6128.76-6.65%-2.53%0.68%19,197,100566,447,000109%29.51-4.07%30.041.01%29.321.01%28.570.92%0.60%
2019-03-1230.8932.3929.7030.811.78%0.17%8.85%24,505,300753,723,000149%30.763.57%29.743.30%29.022.11%28.311.40%0.52%
2019-03-1128.6030.3328.6030.275.77%1.93%8.44%20,949,600622,134,000131%29.702.91%28.792.04%28.421.65%27.910.68%0.46%
2019-03-0827.9029.6427.5328.620.14%-0.82%3.22%26,991,400778,917,000170%28.863.01%28.221.80%27.961.76%27.731.05%0.55%
2019-03-0727.8128.9027.2828.582.62%2.02%4.16%26,570,700744,353,000185%28.011.83%27.721.09%27.481.14%27.440.85%0.51%
2019-03-0627.7528.4326.9827.850.47%1.24%2.36%16,853,300463,638,000128%27.510.67%27.421.15%27.170.72%27.210.26%0.46%
2019-03-0527.1927.7226.9727.721.91%1.44%2.15%11,175,000305,375,00093%27.33-0.24%27.110.56%26.98-0.60%27.140.13%0.48%
2019-03-0426.5128.2826.5127.203.11%-0.70%0.37%19,052,800521,889,000163%27.394.21%26.961.32%27.14-0.79%27.100.54%0.57%
2019-03-0126.8826.8825.9126.38-0.94%0.36%-2.13%9,557,000251,220,00085%26.29-1.45%26.61-2.27%27.35-0.12%26.960.08%0.60%
2019-02-2826.7527.1826.2726.630.23%-0.16%-1.13%6,710,800178,994,00061%26.67-0.37%27.22-1.59%27.390.53%26.930.07%0.65%
2019-02-2727.5727.6026.3226.57-4.53%-0.75%-1.27%15,789,700422,706,000148%26.77-4.03%27.66-0.28%27.24-0.25%26.910.08%0.74%
2019-02-2628.6428.7027.4827.83-3.20%-0.23%3.49%16,146,500450,407,000172%27.90-1.50%27.742.14%27.310.96%26.890.87%0.86%
2019-02-2527.8029.3927.1828.756.17%1.52%7.85%15,784,900447,011,000193%28.327.17%27.163.11%27.052.51%26.661.57%0.92%
2019-02-2226.0727.1725.7327.083.75%2.48%3.17%8,820,500233,086,000113%26.430.72%26.34-0.56%26.390.41%26.250.61%0.87%
2019-02-2126.5027.3025.5126.10-1.51%-0.51%0.04%12,811,900336,126,000170%26.24-0.88%26.490.10%26.28-0.04%26.090.43%0.88%
2019-02-2026.7826.8726.0126.50-0.41%0.12%2.01%4,540,000120,158,00070%26.47-1.55%26.460.72%26.290.08%25.980.40%0.87%
2019-02-1926.6027.7526.3726.610.38%-1.02%2.84%8,326,000223,837,000133%26.882.91%26.270.84%26.270.61%25.881.02%0.86%
2019-02-1825.7826.7025.4626.513.15%1.48%3.50%10,559,300275,851,000176%26.121.20%26.05-0.16%26.110.23%25.610.85%0.80%
2019-02-1526.3626.4925.4025.70-2.58%-0.45%1.19%7,715,900199,187,000139%25.82-1.63%26.09-0.53%26.050.89%25.400.60%0.77%
2019-02-1426.3826.5925.9326.380.69%0.53%4.49%5,570,700146,189,000109%26.24-0.15%26.230.54%25.820.93%25.251.02%0.75%
2019-02-1325.9526.6525.6626.200.96%-0.31%4.83%6,919,400181,857,000132%26.280.46%26.092.18%25.591.25%24.991.26%0.72%
2019-02-1226.1326.6825.6825.95-0.80%-0.81%5.14%5,421,600141,832,000108%26.161.12%25.541.67%25.271.52%24.681.41%0.64%
2019-02-1124.9826.4024.9126.164.72%1.12%7.49%7,570,700195,858,000142%25.875.23%25.122.44%24.891.80%24.341.12%0.54%
2019-02-0124.2525.0624.1024.980.00%1.61%3.79%6,232,800153,234,000107%24.590.92%24.520.49%24.450.28%24.070.64%0.55%