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
2019-09-124.074.104.014.080.74%0.47%2.05%9,344,80037,949,00079%4.060.17%4.05-0.17%4.050.52%4.000.20%0.23%
2019-09-114.074.084.034.05-0.49%-0.10%1.50%8,123,90032,932,00067%4.050.37%4.060.15%4.030.55%3.99-0.10%0.27%
2019-09-104.094.104.014.07-0.49%0.77%1.90%16,884,70068,189,000124%4.04-1.01%4.050.65%4.010.70%3.990.08%0.41%
2019-09-094.094.144.054.090.99%0.25%2.48%10,948,90044,669,00076%4.081.02%4.021.21%3.980.51%3.990.45%0.59%
2019-09-063.994.083.984.052.27%0.27%1.94%13,949,90056,343,00095%4.041.87%3.981.07%3.960.41%3.970.30%0.63%
2019-09-053.933.993.923.961.28%-0.13%-0.03%14,573,30057,778,000104%3.971.67%3.930.08%3.950.03%3.960.15%0.64%
2019-09-043.883.943.873.91-0.51%0.26%-1.14%9,711,50037,873,00073%3.90-0.59%3.93-0.51%3.94-0.91%3.960.03%0.65%
2019-09-034.044.043.893.93-1.50%0.18%-0.61%15,371,90060,301,000120%3.92-1.08%3.95-0.45%3.98-0.48%3.950.05%0.68%
2019-09-023.964.003.933.990.00%0.61%0.96%10,939,70043,387,00094%3.97-0.28%3.97-0.87%4.000.45%3.950.64%0.70%
2019-08-303.984.043.943.991.01%0.33%1.60%9,059,60036,029,00075%3.980.33%4.00-0.15%3.980.23%3.930.46%0.64%
2019-08-293.994.043.913.95-0.25%-0.35%1.05%12,092,20047,928,000101%3.96-1.71%4.010.60%3.970.20%3.910.67%0.54%
2019-08-284.054.193.943.960.00%-1.81%1.98%23,535,50094,928,000207%4.030.65%3.991.09%3.961.10%3.881.25%0.37%
2019-08-273.934.073.903.962.33%-1.17%3.26%25,758,300103,226,000264%4.013.84%3.942.44%3.922.06%3.841.89%0.16%
2019-08-263.773.943.713.871.31%0.29%2.82%13,494,30052,078,000158%3.860.76%3.850.39%3.840.92%3.760.83%-0.13%
2019-08-233.863.873.803.82-0.78%-0.26%2.33%5,028,30019,257,00062%3.83-0.13%3.830.05%3.810.63%3.730.46%-0.29%
2019-08-223.843.893.803.850.52%0.39%3.61%5,302,80020,338,00061%3.840.05%3.830.90%3.780.83%3.720.27%-0.44%
2019-08-213.793.883.793.830.52%-0.08%3.35%5,721,50021,930,00064%3.830.24%3.800.88%3.750.54%3.710.27%-0.55%
2019-08-203.853.863.803.81-0.78%-0.37%3.08%5,610,50021,457,00062%3.821.33%3.761.05%3.730.57%3.700.27%-0.67%
2019-08-193.703.843.693.843.78%1.75%4.18%16,072,60060,666,000157%3.772.03%3.731.11%3.711.09%3.690.03%-0.82%
2019-08-163.733.733.673.70-0.80%0.03%0.41%7,787,50028,805,00075%3.700.98%3.680.14%3.670.33%3.69-0.54%-0.92%
2019-08-153.633.743.593.731.36%1.83%0.67%9,357,40034,275,00083%3.66-0.84%3.680.36%3.66-0.11%3.71-0.99%-0.97%
2019-08-143.753.753.673.68-0.54%-0.38%-1.66%7,496,20027,694,00063%3.690.35%3.670.44%3.660.11%3.74-0.85%-0.94%
2019-08-133.623.733.603.701.93%0.52%-1.96%11,321,10041,674,00089%3.681.74%3.650.06%3.66-0.08%3.77-1.00%-0.95%
2019-08-123.603.643.583.630.55%0.33%-4.77%8,200,00029,667,00062%3.62-0.63%3.65-0.41%3.66-0.89%3.81-0.83%-0.90%
2019-08-093.693.733.573.61-2.17%-0.85%-6.09%11,483,80041,816,00086%3.64-1.11%3.66-0.44%3.70-1.20%3.84-1.06%-0.85%
2019-08-083.643.713.643.691.37%0.22%-5.02%9,338,40034,382,00070%3.680.25%3.68-0.94%3.74-1.50%3.89-0.84%-0.76%
2019-08-073.693.723.643.64-0.82%-0.90%-7.10%6,869,40025,233,00051%3.67-0.22%3.71-1.28%3.80-1.25%3.92-0.86%-0.69%
2019-08-063.683.733.633.67-2.65%-0.30%-7.14%16,715,30061,525,000121%3.68-2.41%3.76-2.49%3.85-1.94%3.95-1.23%-0.61%
2019-08-053.833.833.703.77-1.82%-0.05%-5.77%14,575,30054,985,000117%3.77-1.72%3.86-1.83%3.92-1.33%4.00-1.01%-0.50%
2019-08-023.893.893.803.840.00%0.05%-5.00%15,817,70060,701,000135%3.84-3.13%3.93-1.90%3.97-1.41%4.04-1.03%-0.43%