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:
广汇汽车( 600297.SH 上证)
板块 :医药制造业_h   
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
2019-04-195.635.785.495.671.25%0.59%0.75%27,553,500155,310,00042%5.64-0.81%5.631.61%5.59-0.48%5.630.45%0.73%
2019-04-185.755.775.585.60-1.58%-1.46%-0.05%42,348,700240,657,00062%5.681.61%5.54-0.50%5.62-1.11%5.600.50%0.73%
2019-04-175.465.795.385.695.76%1.73%2.06%81,139,300453,852,000116%5.594.39%5.57-0.86%5.68-0.89%5.580.36%0.72%
2019-04-165.555.555.165.38-4.61%0.41%-3.15%60,599,400324,691,00089%5.36-6.44%5.61-3.90%5.73-0.17%5.560.11%0.73%
2019-04-155.735.925.635.64-4.08%-1.52%1.64%63,695,200364,791,00098%5.73-1.50%5.84-0.05%5.741.54%5.550.73%0.84%
2019-04-125.796.015.675.88-0.17%1.14%6.73%40,438,700235,116,00066%5.81-2.63%5.841.92%5.661.11%5.510.66%0.85%
2019-04-115.856.215.725.89-1.01%-1.36%7.62%63,632,400379,963,000110%5.973.36%5.733.17%5.591.88%5.471.33%0.83%
2019-04-105.516.055.445.956.25%2.99%10.16%100,736,600581,907,000183%5.785.00%5.562.76%5.492.14%5.401.68%0.70%
2019-04-095.285.725.245.605.07%1.78%5.42%84,198,200463,297,000171%5.502.53%5.411.25%5.380.83%5.310.87%0.53%
2019-04-085.485.535.195.33-0.19%-0.67%1.22%89,739,200481,541,000202%5.370.47%5.340.62%5.330.60%5.270.61%0.47%
2019-04-045.395.455.295.34-0.93%-0.02%2.03%58,107,200310,339,000149%5.340.72%5.310.00%5.300.61%5.230.44%0.42%
2019-04-035.245.405.195.392.47%1.64%3.44%54,087,600286,833,000150%5.300.70%5.310.49%5.270.73%5.210.39%0.33%
2019-04-025.325.345.235.26-0.75%-0.11%1.33%37,508,400197,531,000105%5.27-1.31%5.280.59%5.230.54%5.190.45%0.30%
2019-04-015.415.465.245.300.00%-0.67%2.55%73,373,900391,505,000203%5.342.52%5.252.50%5.201.60%5.171.29%0.27%
2019-03-295.135.305.055.304.33%1.83%3.88%42,401,000220,685,000130%5.212.60%5.121.33%5.120.37%5.100.81%0.11%
2019-03-285.065.154.965.08-0.39%0.14%0.38%22,781,000115,562,00071%5.070.94%5.06-0.53%5.10-0.29%5.060.40%0.03%
2019-03-275.055.144.905.101.59%1.47%1.17%23,179,200116,499,00071%5.03-0.93%5.08-0.84%5.12-0.58%5.040.08%-0.03%
2019-03-265.095.164.955.02-1.57%-1.04%-0.34%23,911,800121,301,00072%5.07-1.38%5.13-0.45%5.150.21%5.04-0.04%-0.06%
2019-03-255.155.205.095.10-2.30%-0.86%1.21%26,450,200136,050,00078%5.14-0.18%5.15-0.21%5.130.85%5.040.24%-0.09%
2019-03-225.135.265.035.221.75%1.30%3.84%34,308,900176,782,000102%5.15-0.02%5.160.66%5.091.13%5.030.12%-0.17%
2019-03-215.195.245.125.13-1.35%-0.47%2.17%27,201,000140,185,00078%5.15-0.31%5.131.30%5.030.94%5.02-0.42%-0.20%
2019-03-205.165.265.085.201.36%0.58%3.13%50,127,400259,140,000131%5.172.01%5.062.35%4.991.10%5.040.10%-0.15%
2019-03-194.965.184.945.134.27%1.22%1.85%47,952,000243,011,000125%5.073.75%4.952.04%4.930.14%5.040.08%-0.16%
2019-03-184.894.944.814.922.07%0.72%-2.25%32,644,300159,465,00084%4.891.33%4.85-0.68%4.93-0.40%5.03-0.26%-0.19%
2019-03-154.814.904.764.820.42%-0.02%-4.48%31,511,800151,904,00076%4.82-0.19%4.88-1.95%4.95-1.18%5.050.02%-0.14%
2019-03-144.924.964.744.80-2.44%-0.62%-4.86%27,871,200134,630,00065%4.83-3.13%4.98-0.98%5.01-1.75%5.05-0.24%-0.18%
2019-03-135.055.084.904.92-2.77%-1.32%-2.71%29,591,800147,553,00069%4.99-1.81%5.03-0.59%5.09-0.45%5.06-0.24%-0.11%
2019-03-125.075.145.015.060.40%-0.35%-0.18%36,725,300186,501,00082%5.081.70%5.06-1.33%5.120.12%5.07-0.32%0.03%
2019-03-114.935.054.915.042.02%0.94%-0.88%25,524,900127,436,00055%4.99-1.56%5.12-0.47%5.110.06%5.09-0.53%0.26%
2019-03-085.205.204.854.940.00%-2.60%-3.36%46,701,500236,859,000100%5.07-2.72%5.150.04%5.110.69%5.11-0.18%0.53%