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
2021-01-252.642.652.582.59-2.63%-0.61%-3.07%45,232,900117,856,00082%2.61-2.32%2.66-1.12%2.68-0.67%2.67-0.45%-0.48%
2021-01-222.712.712.652.66-1.48%-0.30%-0.89%43,242,700115,381,00075%2.67-1.44%2.69-0.70%2.70-0.44%2.68-0.78%-0.47%
2021-01-212.682.752.662.700.75%-0.26%-0.18%49,182,700133,117,00076%2.710.37%2.710.07%2.710.44%2.710.04%-0.45%
2021-01-202.722.742.672.68-1.47%-0.63%-0.89%39,871,500107,531,00057%2.70-0.92%2.71-0.37%2.701.05%2.70-0.33%-0.58%
2021-01-192.682.762.672.721.12%-0.07%0.26%53,770,900146,355,00076%2.720.82%2.720.89%2.670.26%2.71-0.29%-0.64%
2021-01-182.712.732.682.69-0.74%-0.37%-1.14%37,828,400102,151,00053%2.70-0.95%2.691.51%2.67-0.34%2.72-0.44%-0.68%
2021-01-152.672.792.662.711.88%-0.59%-0.84%56,008,800152,658,00076%2.732.37%2.650.42%2.67-1.00%2.73-0.33%-0.70%
2021-01-142.612.732.592.660.76%-0.11%-2.99%64,595,000171,997,00086%2.662.11%2.64-0.79%2.70-0.19%2.74-0.47%-0.72%
2021-01-132.692.692.562.64-1.86%1.23%-4.17%98,271,000256,321,000131%2.61-3.05%2.66-3.09%2.71-1.46%2.76-1.01%-0.76%
2021-01-122.672.732.652.690.00%0.00%-3.34%45,039,300121,163,00065%2.69-1.10%2.750.29%2.75-0.58%2.78-0.71%-0.77%
2021-01-112.812.812.692.69-4.95%-1.10%-4.03%78,396,400213,209,000106%2.72-2.51%2.74-0.76%2.76-0.83%2.80-0.39%-0.81%
2021-01-082.662.932.642.836.39%1.43%0.57%118,783,400331,406,000168%2.793.30%2.76-0.04%2.79-0.29%2.81-0.53%-0.92%
2021-01-072.812.822.632.66-5.34%-1.52%-5.97%103,709,000280,089,000144%2.70-4.39%2.76-2.47%2.79-1.55%2.83-1.26%-1.00%
2021-01-062.842.862.802.81-0.35%-0.53%-1.92%49,102,100138,707,00076%2.830.07%2.83-0.25%2.840.04%2.87-0.93%-0.95%
2021-01-052.852.852.802.82-1.74%-0.11%-2.49%55,924,900157,856,00082%2.82-0.91%2.84-0.21%2.84-0.77%2.89-0.69%-0.91%
2021-01-042.862.892.822.870.35%0.74%-1.44%62,377,300177,710,00088%2.850.07%2.850.35%2.860.28%2.91-0.65%-0.93%
2020-12-312.842.872.822.860.70%0.46%-2.42%51,577,300146,837,00073%2.850.21%2.84-0.98%2.85-0.38%2.93-0.54%-0.94%
2020-12-302.802.862.792.840.71%-0.04%-3.63%43,650,200124,025,00062%2.840.60%2.860.39%2.86-0.80%2.95-0.84%-0.97%
2020-12-292.862.862.802.82-2.08%-0.14%-5.11%60,603,800171,145,00081%2.82-2.72%2.85-0.70%2.88-1.60%2.97-1.20%-0.98%
2020-12-282.902.952.862.881.77%-0.79%-4.26%87,780,200254,809,000100%2.903.24%2.87-0.66%2.93-0.85%3.01-1.09%-1.08%
2020-12-252.842.852.762.83-1.39%0.64%-6.94%65,309,900183,642,00070%2.81-2.60%2.89-2.76%2.96-1.37%3.04-1.52%-1.09%
2020-12-242.982.982.822.87-4.01%-0.59%-7.06%104,958,000303,015,000110%2.89-3.67%2.97-1.98%3.00-1.61%3.09-1.25%-0.98%
2020-12-233.013.042.972.99-0.99%-0.23%-4.38%55,570,200166,549,00064%3.00-2.54%3.03-0.59%3.05-0.78%3.13-0.79%-0.89%
2020-12-223.063.203.003.02-1.95%-1.79%-4.19%76,655,500235,704,00090%3.081.79%3.050.10%3.07-0.13%3.15-0.54%-0.93%
2020-12-213.043.092.903.080.98%1.95%-2.81%79,653,000240,604,00096%3.02-1.44%3.05-1.30%3.07-1.09%3.17-0.91%-0.97%
2020-12-183.043.103.043.05-0.97%-0.49%-4.63%56,318,100172,590,00069%3.07-0.46%3.090.00%3.11-1.49%3.20-0.75%-0.94%
2020-12-173.113.123.043.08-0.65%0.03%-4.41%47,253,100145,505,00058%3.08-1.09%3.09-0.96%3.16-0.69%3.22-0.86%-0.90%
2020-12-163.173.173.053.10-2.82%-0.42%-4.62%76,645,900238,637,00090%3.111.01%3.12-1.67%3.18-0.97%3.25-0.88%-0.82%
2020-12-153.183.212.963.190.00%3.50%-2.71%196,394,100605,239,000229%3.08-3.51%3.17-3.20%3.21-2.73%3.28-2.24%-0.73%
2020-12-143.263.273.163.190.00%-0.13%-4.89%100,985,600322,566,000140%3.19-4.46%3.28-1.95%3.30-1.35%3.35-1.12%-0.50%