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:
广州发展( 600098.SH 上证)
板块 :煤电_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
2021-10-157.017.126.847.00-1.27%0.34%-15.18%15,890,300110,848,00032%6.98-0.39%6.98-2.66%7.32-2.97%8.25-0.58%0.07%
2021-10-146.877.156.757.092.60%1.24%-14.59%23,527,200164,752,00045%7.000.56%7.17-3.64%7.54-3.81%8.30-1.85%0.16%
2021-10-137.237.256.826.91-6.11%-0.78%-18.29%29,494,500205,387,00049%6.96-6.13%7.44-4.94%7.84-4.66%8.46-0.73%0.63%
2021-10-127.787.967.127.36-5.64%-0.80%-13.60%40,509,400300,527,00071%7.42-5.70%7.83-5.23%8.23-4.53%8.52-0.70%0.76%
2021-10-118.418.477.547.80-6.92%-0.85%-9.08%35,479,800279,116,00068%7.87-5.83%8.26-4.00%8.62-1.58%8.58-0.26%0.89%
2021-10-088.758.798.138.38-3.01%0.31%-2.57%29,025,000242,462,00061%8.35-2.32%8.61-2.37%8.750.28%8.600.20%0.97%
2021-09-308.428.848.198.641.17%1.03%0.65%38,799,200331,793,00087%8.55-2.67%8.81-0.41%8.73-0.73%8.580.50%1.00%
2021-09-299.159.298.548.54-10.01%-2.81%-0.01%51,764,800454,864,000124%8.79-1.88%8.851.13%8.790.95%8.540.72%1.01%
2021-09-288.639.538.139.496.03%5.97%11.91%82,078,500735,016,000221%8.962.08%8.750.32%8.711.98%8.481.87%1.00%
2021-09-278.388.958.168.959.95%2.02%7.52%68,199,700598,299,000213%8.776.10%8.722.04%8.541.97%8.321.50%0.90%
2021-09-248.508.618.108.14-5.68%-1.56%-0.74%37,733,300312,023,000125%8.27-7.11%8.550.57%8.380.52%8.200.29%0.90%
2021-09-239.209.208.528.633.23%-3.06%5.54%76,669,200682,514,000271%8.9010.08%8.508.11%8.336.67%8.182.89%1.06%
2021-09-227.718.367.718.3610.00%3.38%5.20%35,843,600289,884,000123%8.095.53%7.862.87%7.811.22%7.950.58%1.10%
2021-09-177.467.867.427.601.88%-0.82%-3.81%19,027,700145,810,00061%7.660.92%7.64-0.53%7.72-1.09%7.900.60%1.27%
2021-09-167.667.797.437.46-2.74%-1.75%-5.02%15,664,100118,936,00048%7.59-1.02%7.69-1.15%7.80-1.51%7.850.55%1.32%
2021-09-157.557.777.517.671.32%-0.01%-1.81%15,589,000119,591,00048%7.67-1.10%7.77-1.38%7.92-0.94%7.810.48%1.34%
2021-09-147.998.107.537.57-4.66%-2.40%-2.62%23,509,000182,330,00074%7.76-1.72%7.88-1.77%8.00-0.34%7.770.62%1.35%
2021-09-137.897.987.787.940.76%0.61%2.77%17,105,600134,990,00056%7.89-1.17%8.03-0.58%8.030.58%7.730.60%1.34%
2021-09-108.058.197.867.88-3.19%-1.31%2.60%27,851,300222,386,00093%7.99-1.74%8.070.27%7.981.31%7.680.85%1.35%
2021-09-098.188.307.948.140.12%0.17%6.89%33,342,100270,954,000120%8.130.48%8.051.31%7.881.72%7.621.57%1.31%
2021-09-087.828.337.778.131.25%0.53%8.44%42,284,600341,970,000159%8.091.25%7.952.53%7.742.10%7.501.88%1.23%
2021-09-078.008.167.718.032.42%0.54%9.12%65,079,500519,776,000270%7.993.29%7.754.55%7.594.23%7.363.23%1.10%
2021-09-067.277.847.177.849.96%1.38%9.97%40,119,100310,228,000205%7.736.68%7.414.38%7.283.09%7.132.31%0.85%
2021-09-037.207.507.087.13-1.11%-1.64%2.32%29,438,300213,411,000154%7.252.93%7.102.13%7.061.29%6.971.15%0.73%
2021-09-026.807.226.777.216.34%2.37%4.66%21,733,500153,065,000116%7.042.07%6.950.00%6.970.46%6.890.67%0.67%
2021-09-016.867.066.776.78-1.60%-1.74%-0.92%15,126,700104,379,00082%6.900.13%6.95-0.04%6.940.17%6.840.57%0.63%
2021-08-317.037.116.786.89-3.09%-0.01%1.26%17,437,300120,165,00091%6.89-2.45%6.96-0.07%6.930.06%6.800.58%0.63%
2021-08-306.977.186.907.112.75%0.65%5.10%17,116,600120,919,00092%7.062.26%6.961.00%6.920.68%6.770.70%0.59%
2021-08-276.917.066.816.92-0.29%0.17%3.01%13,795,90095,299,00076%6.91-0.17%6.890.16%6.870.73%6.720.40%0.52%
2021-08-266.807.116.746.940.00%0.29%3.72%24,416,600168,964,000142%6.921.16%6.880.51%6.820.98%6.690.78%0.50%