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:
广汇能源( 600256.SH 上证)
板块 :房地产_h   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
2020-05-292.612.642.592.620.00%0.15%1.83%24,170,50063,238,00078%2.62-0.34%2.62-0.11%2.620.50%2.570.35%0.36%
2020-05-282.622.652.602.620.00%-0.19%2.18%21,439,50056,271,00073%2.63-0.19%2.630.57%2.600.39%2.560.47%0.35%
2020-05-272.612.682.592.620.00%-0.38%2.66%24,688,30064,939,00085%2.630.19%2.610.85%2.590.82%2.550.43%0.27%
2020-05-262.632.652.602.620.00%-0.19%3.11%26,617,10069,872,00095%2.631.16%2.590.58%2.570.59%2.540.44%0.18%
2020-05-252.522.662.512.623.56%0.96%3.56%45,721,300118,652,000171%2.601.97%2.580.98%2.560.75%2.530.52%0.08%
2020-05-222.582.582.512.53-2.32%-0.59%0.52%25,450,10064,762,000105%2.55-1.05%2.550.32%2.540.32%2.520.16%0.02%
2020-05-212.572.632.532.590.78%0.70%3.06%42,877,300110,301,000187%2.571.50%2.540.87%2.531.04%2.510.56%-0.01%
2020-05-202.482.612.462.573.21%1.42%2.84%54,512,700138,155,000258%2.531.44%2.521.08%2.501.01%2.500.36%-0.10%
2020-05-192.522.532.482.490.00%-0.32%0.00%19,311,90048,245,000106%2.50-0.32%2.490.73%2.480.16%2.490.00%-0.17%
2020-05-182.512.532.482.491.63%-0.64%0.00%26,923,60067,474,000142%2.512.08%2.480.94%2.470.16%2.490.28%-0.21%
2020-05-152.442.472.442.450.82%-0.20%-1.33%12,448,90030,557,00067%2.460.53%2.45-0.37%2.47-0.40%2.480.24%-0.29%
2020-05-142.462.472.432.43-1.62%-0.49%-1.90%17,911,80043,741,00084%2.44-0.81%2.46-1.01%2.48-0.48%2.48-0.28%-0.44%
2020-05-132.472.482.452.470.00%0.32%-0.56%14,847,10036,556,00069%2.46-0.89%2.49-0.56%2.49-0.40%2.48-0.48%-0.44%
2020-05-122.502.512.472.47-1.20%-0.56%-1.04%13,755,00034,174,00061%2.48-1.08%2.50-0.08%2.50-0.04%2.50-0.60%-0.42%
2020-05-112.502.532.492.50-0.40%-0.44%-0.44%15,621,80039,220,00064%2.510.32%2.50-0.04%2.500.44%2.51-0.04%-0.39%
2020-05-082.502.522.492.511.21%0.28%-0.08%16,297,00040,790,00065%2.500.36%2.500.08%2.490.69%2.51-0.16%-0.44%
2020-05-072.522.532.482.48-1.59%-0.56%-1.43%22,043,70054,984,00087%2.49-0.72%2.500.52%2.48-0.20%2.52-0.32%-0.47%
2020-05-062.512.532.492.520.00%0.32%-0.16%23,154,50058,170,00094%2.510.60%2.491.14%2.48-0.48%2.52-0.32%-0.45%
2020-04-302.462.532.452.522.86%0.92%-0.47%27,815,50069,464,000114%2.502.13%2.46-0.16%2.49-0.99%2.53-0.43%-0.41%
2020-04-292.422.472.422.451.24%0.20%-3.66%18,435,30045,075,00076%2.450.21%2.46-1.44%2.52-0.44%2.54-0.55%-0.36%
2020-04-282.522.532.402.42-3.97%-0.82%-5.36%40,198,20098,095,000168%2.44-3.48%2.50-2.80%2.53-1.37%2.56-1.20%-0.28%
2020-04-272.542.552.512.52-1.56%-0.32%-2.63%20,373,50051,500,00097%2.53-1.94%2.570.00%2.56-0.39%2.59-0.35%-0.13%
2020-04-242.622.622.552.56-1.92%-0.70%-1.42%23,454,50060,477,000116%2.58-0.54%2.570.20%2.57-0.31%2.60-0.23%-0.09%
2020-04-232.562.622.542.612.76%0.69%0.27%36,461,50094,518,000187%2.592.49%2.570.35%2.58-0.08%2.60-0.31%-0.07%
2020-04-222.542.552.512.54-0.78%0.43%-2.72%20,279,70051,285,000113%2.53-1.21%2.56-1.31%2.58-0.85%2.61-0.57%-0.04%
2020-04-212.572.582.552.56-1.16%0.00%-2.51%17,881,40045,772,00099%2.56-1.27%2.59-0.73%2.61-0.65%2.63-0.46%0.03%
2020-04-202.602.612.582.59-0.77%-0.12%-1.82%16,822,70043,614,00085%2.59-1.14%2.61-0.50%2.62-0.30%2.64-0.11%0.10%
2020-04-172.632.642.602.61-0.38%-0.50%-1.17%18,753,90049,192,00092%2.620.34%2.62-0.30%2.63-0.08%2.640.08%0.10%
2020-04-162.622.642.592.62-0.38%0.23%-0.72%18,804,40049,156,00080%2.61-0.84%2.63-0.30%2.63-0.42%2.640.11%0.10%
2020-04-152.652.662.622.630.00%-0.23%-0.23%15,254,90040,211,00066%2.64-0.42%2.640.11%2.64-0.11%2.640.19%0.03%