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:
广汇能源( 600256.SH 上证)
板块 :房地产_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2022-12-0710.1610.269.9910.14-1.17%0.29%-3.02%100,758,9001,018,770,00081%10.11-0.74%10.20-0.87%10.35-1.24%10.46-0.35%0.13%
2022-12-0610.2010.3310.0310.260.29%0.73%-2.22%97,684,500994,969,00078%10.19-0.74%10.29-1.71%10.48-0.34%10.49-0.27%0.17%
2022-12-0510.4310.4610.1910.23-1.82%-0.31%-2.77%144,476,2001,482,551,000114%10.26-1.67%10.46-1.76%10.520.04%10.52-0.13%0.16%
2022-12-0210.5510.5710.3510.42-1.14%-0.15%-1.09%86,747,000905,290,00073%10.44-2.59%10.650.19%10.51-0.45%10.540.28%0.07%
2022-12-0110.8110.9210.5010.54-1.50%-1.61%0.32%127,135,8001,361,961,000107%10.71-0.11%10.631.53%10.560.13%10.510.65%0.02%
2022-11-3010.5310.8510.4910.702.10%-0.23%2.51%144,256,1001,547,171,000123%10.732.96%10.470.20%10.550.39%10.440.44%-0.08%
2022-11-2910.3010.5010.2710.482.44%0.60%0.85%112,591,7001,172,884,00098%10.421.08%10.45-0.64%10.51-0.20%10.390.24%-0.09%
2022-11-2810.6110.6510.1510.23-5.97%-0.74%-1.32%185,208,6001,908,836,000161%10.31-4.39%10.52-1.30%10.53-0.35%10.370.03%-0.05%
2022-11-2510.6810.9310.5610.881.49%0.94%4.98%91,946,600991,091,00083%10.781.15%10.660.73%10.561.17%10.360.03%-0.06%
2022-11-2410.5010.8210.3710.722.10%0.59%3.46%106,291,9001,132,771,00090%10.661.01%10.581.03%10.441.23%10.360.35%-0.06%
2022-11-2310.5110.7310.3510.500.29%-0.48%1.69%113,184,2001,194,243,00095%10.550.17%10.471.35%10.310.50%10.330.03%-0.14%
2022-11-2210.3310.7010.3210.471.36%-0.60%1.43%118,636,7001,249,581,000101%10.532.48%10.331.73%10.260.83%10.32-0.35%-0.16%
2022-11-2110.1710.3910.0210.330.58%0.51%-0.27%87,091,100895,128,00071%10.281.06%10.16-0.08%10.18-0.23%10.36-0.98%-0.14%
2022-11-1810.1510.349.8010.271.68%0.98%-1.82%119,648,4001,216,868,00088%10.171.14%10.160.07%10.20-0.91%10.46-0.25%-0.04%
2022-11-1710.1910.249.9210.10-1.56%0.45%-3.68%124,735,3001,254,275,00087%10.06-2.44%10.16-0.99%10.30-0.36%10.49-0.30%-0.08%
2022-11-1610.2310.4010.1910.260.29%-0.45%-2.44%88,034,300907,305,00063%10.311.56%10.26-0.99%10.33-0.36%10.520.28%-0.15%
2022-11-1510.0710.259.9510.231.29%0.81%-2.46%105,046,6001,066,064,00069%10.15-1.43%10.36-0.20%10.37-1.18%10.490.69%-0.39%
2022-11-1410.7610.8110.0510.10-5.96%-1.89%-3.03%195,408,6002,011,795,000119%10.30-2.89%10.38-0.89%10.49-1.90%10.42-0.10%-0.80%
2022-11-1110.5910.8310.3310.743.27%1.31%3.01%146,042,7001,548,180,00097%10.603.49%10.48-0.81%10.700.32%10.430.00%-0.96%
2022-11-1010.3110.4810.0210.40-0.57%1.52%-0.25%110,561,8001,132,614,00073%10.24-2.86%10.56-2.63%10.66-0.18%10.43-0.41%-1.10%
2022-11-0910.8410.8410.4510.46-2.79%-0.82%-0.09%102,141,2001,077,188,00070%10.55-2.69%10.850.62%10.680.91%10.47-0.24%-1.16%
2022-11-0811.0811.1010.6510.76-3.50%-0.72%2.53%132,365,3001,434,618,00093%10.84-1.54%10.781.04%10.592.20%10.49-0.10%-1.27%
2022-11-0710.7311.2510.6911.154.99%1.30%6.15%197,304,4002,171,676,000142%11.015.17%10.673.21%10.361.51%10.500.01%-1.42%
2022-11-049.9410.849.9410.622.81%1.47%1.11%168,499,8001,763,590,000123%10.470.67%10.342.36%10.20-0.04%10.50-0.64%-1.53%
2022-11-0310.2610.6710.1110.33-0.58%-0.63%-2.28%120,747,5001,255,326,00095%10.402.23%10.100.15%10.21-0.49%10.57-1.00%-1.49%
2022-11-029.9510.429.8510.393.59%2.17%-2.70%175,215,6001,781,713,000136%10.172.56%10.08-0.89%10.26-1.20%10.68-2.08%-1.46%
2022-11-0110.2110.479.6010.03-2.43%1.16%-8.02%265,334,8002,630,817,000205%9.92-4.15%10.17-4.26%10.38-3.54%10.91-3.47%-1.32%
2022-10-3110.5210.6310.1910.28-3.02%-0.62%-9.00%112,181,6001,160,457,000102%10.34-3.34%10.63-1.94%10.76-2.07%11.30-1.66%-0.97%
2022-10-2810.7410.9110.5010.60-1.58%-0.94%-7.73%94,146,1001,007,428,00084%10.70-2.05%10.84-0.88%10.99-1.42%11.49-1.40%-0.91%
2022-10-2710.8811.1510.7610.770.00%-1.42%-7.56%82,584,100902,262,00073%10.930.32%10.93-1.42%11.15-1.30%11.65-1.00%-0.85%