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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-062199.6900.270%
2019-07-082145.5400.262%1
2019-07-082199.6900.268%1
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
2019-06-174.264.264.154.19-0.48%-0.29%-1.57%9,024,60037,922,00078%4.20-1.29%4.25-0.56%4.260.07%4.26-0.63%-0.29%
2019-06-144.324.334.174.21-2.09%-1.10%-1.73%16,826,70071,638,000135%4.26-0.79%4.28-0.09%4.260.33%4.28-0.30%-0.27%
2019-06-134.314.324.254.300.23%0.21%0.07%8,201,00035,189,00069%4.290.07%4.280.64%4.250.09%4.30-0.44%-0.27%
2019-06-124.304.344.244.29-0.23%0.05%-0.60%11,601,90049,753,00090%4.290.47%4.250.73%4.240.17%4.32-0.92%-0.26%
2019-06-114.184.324.164.303.12%0.75%-1.29%17,117,50073,051,000114%4.272.20%4.220.36%4.23-0.40%4.36-0.23%-0.16%
2019-06-104.174.204.144.170.48%-0.14%-4.49%8,838,00036,904,00059%4.18-0.02%4.21-0.64%4.25-1.37%4.37-0.09%-0.16%
2019-06-064.254.254.144.15-2.35%-0.65%-5.03%9,291,60038,807,00059%4.18-1.97%4.23-1.38%4.31-0.76%4.37-0.11%-0.20%
2019-06-054.294.324.224.25-0.47%-0.26%-2.86%9,672,90041,218,00058%4.260.07%4.29-1.33%4.34-0.75%4.38-0.30%-0.23%
2019-06-044.344.344.224.27-1.61%0.28%-2.69%9,802,20041,734,00058%4.26-1.89%4.35-0.71%4.38-1.20%4.39-0.14%-0.21%
2019-06-034.424.444.284.34-0.91%0.00%-1.23%13,491,00058,551,00077%4.34-1.50%4.38-0.68%4.43-0.02%4.390.25%-0.23%
2019-05-314.434.474.364.38-0.90%-0.59%-0.07%18,653,30082,189,000106%4.410.39%4.41-1.01%4.430.41%4.38-0.45%-0.34%
2019-05-304.394.434.334.420.00%0.71%0.39%10,829,90047,530,00060%4.39-0.88%4.460.27%4.410.39%4.40-0.29%-0.38%
2019-05-294.504.524.394.42-2.86%-0.18%0.09%18,313,30081,096,000100%4.43-1.51%4.440.75%4.40-0.07%4.42-0.27%-0.45%
2019-05-284.404.564.364.553.17%1.20%2.76%30,719,500138,107,000169%4.503.40%4.412.13%4.401.01%4.430.09%-0.52%
2019-05-274.294.444.244.411.61%1.43%-0.32%13,351,90058,054,00078%4.351.33%4.32-0.69%4.350.49%4.42-0.27%-0.67%
2019-05-244.264.394.204.341.88%1.14%-2.16%14,889,00063,884,00084%4.29-0.67%4.35-0.57%4.33-1.41%4.44-0.52%-0.80%
2019-05-234.504.504.214.26-5.96%-1.39%-4.46%20,260,90087,523,000111%4.32-3.20%4.370.53%4.40-1.01%4.46-0.45%-0.93%
2019-05-224.424.544.394.532.49%1.50%1.14%12,848,70057,350,00070%4.462.11%4.35-1.25%4.44-0.40%4.48-0.07%-1.16%
2019-05-214.284.464.234.423.51%1.12%-1.38%18,984,60082,975,000100%4.372.85%4.41-1.19%4.46-0.67%4.48-0.36%-1.37%
2019-05-204.314.364.144.27-3.61%0.47%-5.07%17,862,70075,912,00090%4.25-6.90%4.46-2.13%4.49-1.15%4.50-0.82%-1.60%
2019-05-174.664.744.404.43-2.85%-2.96%-2.32%21,757,70099,331,000112%4.570.07%4.560.33%4.540.24%4.54-0.85%-1.79%
2019-05-164.564.614.534.560.00%-0.04%-0.31%13,591,50062,006,00070%4.560.42%4.540.42%4.530.33%4.57-1.00%-1.73%
2019-05-154.584.604.484.560.88%0.37%-1.30%19,581,60088,953,00094%4.540.51%4.520.16%4.510.20%4.62-0.97%-1.77%
2019-05-144.424.564.394.520.89%0.00%-3.11%15,005,50067,822,00072%4.520.53%4.520.27%4.51-0.04%4.67-1.44%-1.75%
2019-05-134.504.534.454.48-1.75%-0.36%-5.35%14,736,70066,263,00068%4.50-0.62%4.50-0.02%4.51-0.55%4.73-1.50%-1.74%
2019-05-104.534.584.414.561.56%0.80%-5.10%22,059,20099,786,00098%4.520.76%4.500.02%4.53-1.67%4.81-1.84%-1.65%
2019-05-094.494.564.414.49-0.88%0.00%-8.27%24,570,100110,310,000108%4.49-0.18%4.50-1.03%4.61-2.21%4.90-2.76%-1.44%
2019-05-084.374.604.324.530.89%0.71%-10.01%15,713,10070,683,00065%4.50-0.55%4.55-2.74%4.71-1.87%5.03-2.14%-1.10%
2019-05-074.614.644.404.49-1.97%-0.73%-12.71%20,856,90094,333,00080%4.52-1.70%4.68-2.85%4.80-2.75%5.14-2.72%-0.85%
2019-05-064.814.814.464.580.00%-0.46%-13.39%27,351,400125,853,00095%4.60-7.09%4.82-3.60%4.94-3.29%5.29-2.65%-0.52%