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:
广日股份( 600894.SH 上证)
板块 :钢铁_h   
所属成分指数: 中证500
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
2019-03-257.267.837.247.673.09%0.84%4.08%11,871,70090,294,000147%7.612.71%7.501.63%7.461.28%7.370.55%0.21%
2019-03-227.477.507.317.44-0.40%0.47%1.51%5,319,70039,391,00065%7.41-0.07%7.380.01%7.370.57%7.330.12%0.20%
2019-03-217.407.517.307.471.36%0.81%2.05%7,396,40054,811,00082%7.411.24%7.380.60%7.331.10%7.32-0.33%0.24%
2019-03-207.357.427.247.37-0.54%0.70%0.35%4,849,40035,493,00050%7.32-1.20%7.340.60%7.25-0.45%7.34-0.50%0.39%
2019-03-197.427.487.347.410.14%0.03%0.39%4,504,70033,369,00041%7.411.35%7.301.26%7.28-0.30%7.380.29%0.60%
2019-03-187.287.417.197.402.07%1.25%0.54%6,721,70049,126,00055%7.311.47%7.20-0.70%7.30-0.06%7.360.31%0.73%
2019-03-157.167.267.117.252.26%0.65%-1.19%6,434,40046,346,00049%7.200.84%7.26-0.90%7.31-0.12%7.340.21%0.82%
2019-03-147.287.367.037.09-3.27%-0.74%-3.17%11,350,40081,077,00086%7.14-3.49%7.32-0.76%7.32-1.10%7.320.10%0.90%
2019-03-137.337.547.257.33-0.54%-0.96%0.21%11,094,60082,108,00089%7.40-0.05%7.380.46%7.40-0.58%7.320.72%0.99%
2019-03-127.367.617.227.37-0.54%-0.47%1.47%13,353,60098,882,00099%7.411.13%7.34-0.66%7.440.57%7.260.60%1.07%
2019-03-117.147.467.137.413.93%1.20%2.63%11,306,50082,789,00081%7.320.33%7.39-1.20%7.400.54%7.220.46%1.14%
2019-03-087.457.487.107.13-4.93%-2.30%-0.79%13,651,20099,630,00092%7.30-3.52%7.480.47%7.360.41%7.190.55%1.26%
2019-03-077.587.717.447.50-1.19%-0.85%4.92%12,122,60091,694,00083%7.56-0.11%7.451.69%7.331.26%7.151.18%1.33%
2019-03-067.327.737.327.593.83%0.24%7.43%17,152,100129,869,000115%7.574.72%7.322.52%7.242.10%7.071.57%1.34%
2019-03-057.047.367.027.313.84%1.09%5.09%16,463,300119,051,00099%7.231.46%7.141.31%7.090.68%6.961.65%1.49%
2019-03-047.087.237.007.040.00%-1.22%2.88%13,967,90099,550,00076%7.132.00%7.050.56%7.040.21%6.841.21%1.78%
2019-03-016.977.066.927.040.57%0.76%4.13%7,831,40054,721,00042%6.990.01%7.01-0.17%7.030.27%6.760.97%1.77%
2019-02-287.017.066.897.00-0.14%0.20%4.54%8,575,90059,914,00045%6.99-0.65%7.02-0.16%7.010.81%6.701.00%1.74%
2019-02-276.827.296.827.012.04%-0.31%5.73%21,861,300153,719,000115%7.030.00%7.040.50%6.951.18%6.631.52%1.60%
2019-02-267.077.176.856.87-2.83%-2.30%5.19%17,876,300125,711,000101%7.03-0.14%7.001.57%6.872.13%6.531.27%1.43%
2019-02-256.997.186.877.071.73%0.40%9.63%21,150,000148,937,000129%7.041.96%6.891.85%6.732.22%6.451.66%1.29%
2019-02-226.737.076.706.951.46%0.62%9.55%16,017,500110,634,000107%6.912.92%6.772.38%6.581.94%6.341.25%1.10%
2019-02-216.716.866.596.850.29%2.07%9.32%18,717,000125,606,000135%6.71-0.25%6.611.98%6.461.85%6.271.36%0.96%
2019-02-206.397.166.346.834.75%1.52%10.48%30,070,400202,300,000246%6.734.38%6.483.83%6.343.48%6.183.07%0.80%
2019-02-196.366.666.236.526.02%1.15%8.70%33,205,500214,044,000334%6.456.41%6.244.49%6.133.97%6.004.50%0.45%
2019-02-185.986.155.966.153.02%1.52%7.14%14,649,30088,743,000183%6.061.92%5.981.74%5.891.50%5.741.11%-0.10%
2019-02-155.766.105.765.972.93%0.44%5.16%13,408,90079,697,000186%5.940.44%5.871.43%5.801.38%5.680.66%-0.22%
2019-02-146.016.025.805.80-0.85%-1.99%2.84%13,952,90082,568,000202%5.923.26%5.792.57%5.732.53%5.64-0.34%-0.28%
2019-02-135.615.865.595.853.91%2.08%3.38%11,023,60063,179,000147%5.732.23%5.652.25%5.582.29%5.66-0.23%-0.13%
2019-02-125.545.665.495.630.00%0.43%-0.74%6,128,50034,359,00079%5.612.15%5.521.98%5.461.37%5.67-0.09%-0.05%