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
2019-02-215.155.385.065.200.78%-1.16%8.20%31,807,900167,351,000122%5.262.27%5.182.47%5.072.26%4.811.59%0.78%
2019-02-205.155.245.085.160.19%0.31%9.07%17,791,40091,525,00073%5.140.08%5.061.42%4.962.00%4.730.85%0.61%
2019-02-194.955.284.955.153.21%0.19%9.78%43,792,100225,112,000189%5.145.59%4.993.62%4.863.71%4.692.27%0.57%
2019-02-184.755.054.724.995.72%2.51%8.79%27,521,600133,964,000133%4.872.42%4.812.01%4.691.96%4.590.99%0.37%
2019-02-154.814.824.694.72-1.67%-0.69%3.92%14,882,80070,737,00076%4.75-0.79%4.721.70%4.600.81%4.540.44%0.32%
2019-02-144.644.934.644.802.35%0.19%6.15%32,720,600156,780,000174%4.793.37%4.642.68%4.561.81%4.521.14%0.30%
2019-02-134.644.764.574.690.21%1.19%4.90%36,648,300169,873,000211%4.642.41%4.521.92%4.481.50%4.470.61%0.23%
2019-02-124.324.694.314.688.08%3.40%5.31%44,000,700199,128,000272%4.534.91%4.432.74%4.421.80%4.440.45%0.22%
2019-02-114.344.354.294.33-0.23%0.37%-2.12%23,350,500100,745,000160%4.310.19%4.31-0.39%4.34-0.89%4.42-0.43%0.23%
2019-02-014.304.354.284.340.46%0.79%-2.32%11,165,90048,081,00082%4.31-0.32%4.33-0.80%4.38-0.70%4.44-0.14%0.31%
2019-01-314.324.384.254.32-0.69%0.00%-2.90%10,713,80046,280,00075%4.32-1.44%4.37-1.27%4.41-0.88%4.45-0.11%0.38%
2019-01-304.444.444.334.35-2.47%-0.75%-2.33%7,906,50034,655,00053%4.38-0.41%4.42-0.47%4.45-0.85%4.450.43%0.45%
2019-01-294.414.484.274.460.45%1.34%0.56%10,588,60046,604,00061%4.40-1.41%4.44-0.69%4.48-0.25%4.440.34%0.48%
2019-01-284.404.534.404.440.00%-0.54%0.45%12,317,70054,987,00073%4.460.00%4.47-0.80%4.500.16%4.420.46%0.47%
2019-01-254.424.534.424.440.23%-0.54%0.91%8,950,80039,952,00053%4.46-0.56%4.510.07%4.490.31%4.400.30%0.44%
2019-01-244.524.564.434.43-2.85%-1.31%0.98%13,742,60061,686,00081%4.49-1.19%4.510.33%4.470.34%4.390.34%0.45%
2019-01-234.454.694.384.561.33%0.37%4.30%21,518,70097,754,000127%4.541.34%4.491.15%4.461.27%4.370.60%0.51%
2019-01-224.444.564.404.501.58%0.38%3.54%21,959,40098,434,000121%4.481.38%4.440.66%4.401.10%4.350.56%0.63%
2019-01-214.454.454.384.430.45%0.18%2.50%12,292,00054,354,00073%4.420.45%4.410.89%4.360.74%4.320.37%0.60%
2019-01-184.384.464.334.410.68%0.18%2.42%17,585,60077,414,000107%4.40-0.29%4.371.04%4.320.56%4.310.49%0.58%
2019-01-174.364.494.334.380.46%-0.79%2.22%18,777,50082,895,000120%4.421.89%4.331.45%4.300.56%4.290.66%0.54%
2019-01-164.184.474.174.364.81%0.62%2.42%31,949,100138,441,000215%4.334.61%4.271.48%4.28-0.05%4.260.73%0.45%
2019-01-154.134.174.114.160.48%0.43%-1.56%9,535,10039,493,00072%4.14-1.00%4.20-1.36%4.28-0.16%4.230.17%0.35%
2019-01-144.264.264.124.14-2.82%-1.05%-1.87%11,988,40050,160,00092%4.18-1.97%4.26-1.23%4.28-0.07%4.220.21%0.25%
2019-01-114.334.344.244.26-0.93%-0.19%1.19%12,927,10055,172,000104%4.27-1.04%4.320.14%4.290.42%4.210.41%0.15%
2019-01-104.304.364.244.300.23%-0.30%2.55%16,580,00071,510,000141%4.31-0.51%4.310.61%4.270.80%4.190.92%0.06%
2019-01-094.284.404.274.292.63%-1.04%3.25%32,610,100141,356,000293%4.344.03%4.282.96%4.242.47%4.161.76%-0.11%
2019-01-084.174.194.144.18-0.24%0.31%2.38%6,479,10026,999,00074%4.17-0.34%4.160.53%4.130.51%4.080.25%-0.32%
2019-01-074.184.214.164.190.72%0.22%2.87%9,390,40039,260,000104%4.181.04%4.140.66%4.110.64%4.070.20%-0.41%
2019-01-044.064.184.034.160.00%0.53%2.34%10,703,50044,291,000117%4.141.08%4.110.79%4.090.52%4.070.05%-0.50%