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
2019-05-178.048.438.018.12-0.73%-1.04%5.25%20,714,100169,950,000210%8.210.13%8.061.62%7.972.23%7.721.66%0.35%
2019-05-167.928.567.928.184.60%-0.17%7.79%29,186,800239,155,000336%8.197.76%7.936.20%7.796.29%7.593.56%0.20%
2019-05-157.157.827.117.829.99%2.84%6.71%15,918,100121,036,000225%7.606.53%7.464.92%7.333.34%7.330.83%-0.16%
2019-05-147.087.207.067.11-1.11%-0.39%-2.17%3,377,90024,110,00049%7.14-0.46%7.110.58%7.09-0.25%7.27-0.04%-0.26%
2019-05-137.117.237.097.190.56%0.26%-1.11%3,822,40027,411,00056%7.171.54%7.070.10%7.11-0.35%7.27-0.10%-0.29%
2019-05-106.917.156.867.153.77%1.25%-1.76%5,682,10040,125,00083%7.060.77%7.07-0.70%7.14-1.67%7.28-0.30%-0.30%
2019-05-097.037.166.886.89-2.41%-1.68%-5.62%4,806,10033,679,00072%7.01-1.66%7.12-0.97%7.26-0.92%7.30-0.42%-0.30%
2019-05-087.117.257.017.06-2.75%-0.93%-3.70%5,065,10036,094,00078%7.13-0.96%7.19-1.98%7.33-0.45%7.33-0.41%-0.32%
2019-05-077.067.297.067.262.98%0.90%-1.37%6,018,90043,308,00088%7.20-0.21%7.33-0.77%7.36-0.14%7.36-0.46%-0.28%
2019-05-067.447.456.987.05-7.84%-2.22%-4.67%10,187,60073,454,000151%7.21-4.43%7.39-0.79%7.37-0.58%7.40-0.85%-0.22%
2019-04-307.277.667.207.654.37%1.41%2.57%9,558,80072,112,000154%7.541.62%7.451.13%7.410.78%7.460.23%-0.09%
2019-04-297.347.547.247.330.00%-1.27%-1.49%8,789,20065,250,000152%7.420.72%7.360.57%7.350.18%7.44-0.09%-0.09%
2019-04-267.157.467.157.333.68%-0.56%-1.58%9,454,60069,689,000173%7.372.43%7.320.67%7.34-0.37%7.45-0.15%-0.04%
2019-04-257.337.337.067.07-3.68%-1.75%-5.22%3,524,30025,361,00071%7.20-1.67%7.27-1.24%7.37-1.01%7.46-0.36%0.00%
2019-04-247.337.367.257.340.41%0.30%-1.95%2,585,80018,922,00051%7.320.03%7.36-0.67%7.44-0.92%7.49-0.15%0.08%
2019-04-237.387.407.247.31-0.81%-0.08%-2.49%3,621,70026,497,00067%7.32-1.57%7.41-0.98%7.51-0.15%7.50-0.37%0.11%
2019-04-227.507.537.377.37-1.99%-0.85%-2.06%4,253,00031,611,00074%7.43-0.20%7.49-1.01%7.52-0.09%7.53-0.57%0.13%
2019-04-197.627.657.357.52-0.92%0.97%-0.63%8,126,30060,522,000118%7.45-1.90%7.56-0.24%7.53-0.11%7.57-0.07%0.27%
2019-04-187.647.687.547.59-1.30%-0.03%0.22%5,255,40039,898,00079%7.59-1.00%7.580.40%7.540.15%7.570.23%0.29%
2019-04-177.507.757.487.692.26%0.27%1.77%7,420,40056,905,000112%7.673.30%7.551.48%7.530.66%7.560.43%0.27%
2019-04-167.437.537.307.521.35%1.29%-0.05%4,498,20033,395,00066%7.42-0.91%7.44-0.58%7.48-0.66%7.520.20%0.23%
2019-04-157.447.547.397.420.41%-0.96%-1.19%5,057,50037,889,00072%7.491.44%7.48-0.08%7.53-0.92%7.510.44%0.21%
2019-04-127.397.477.337.39-0.67%0.05%-1.15%3,384,00024,995,00047%7.39-2.02%7.49-0.98%7.600.04%7.480.19%0.16%
2019-04-117.567.687.427.44-1.06%-1.30%-0.29%5,356,70040,380,00075%7.540.43%7.56-0.93%7.600.26%7.460.46%0.17%
2019-04-107.607.617.407.52-1.70%0.19%1.24%5,485,40041,175,00077%7.51-1.57%7.640.17%7.580.33%7.430.16%0.09%
2019-04-097.777.787.547.65-1.16%0.31%3.16%7,276,60055,493,00098%7.63-0.74%7.620.62%7.550.69%7.42-0.12%0.06%
2019-04-087.487.867.467.743.75%0.74%4.24%15,872,700121,944,000203%7.682.78%7.582.19%7.502.18%7.430.82%0.13%
2019-04-047.467.617.387.460.13%-0.20%1.29%6,857,40051,261,00099%7.480.97%7.410.73%7.340.77%7.370.08%0.06%
2019-04-037.337.507.317.451.50%0.63%1.24%5,931,80043,911,00084%7.400.61%7.361.20%7.280.79%7.360.10%0.02%
2019-04-027.407.447.287.340.00%-0.24%-0.16%6,662,10049,020,00095%7.360.44%7.270.80%7.23-0.26%7.35-0.04%-0.04%