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
2021-09-177.197.197.047.100.00%0.00%-1.66%4,310,10030,602,00078%7.10-1.29%7.16-0.53%7.20-0.62%7.220.01%0.35%
2021-09-167.277.287.107.10-1.80%-1.29%-1.65%4,524,00032,543,00080%7.190.18%7.20-0.37%7.24-0.40%7.220.10%0.41%
2021-09-157.107.237.107.231.54%0.70%0.25%4,444,40031,911,00076%7.18-0.46%7.22-0.63%7.270.01%7.210.06%0.46%
2021-09-147.287.357.127.12-2.60%-1.29%-1.22%5,628,30040,596,00082%7.21-1.00%7.27-0.52%7.270.07%7.210.29%0.67%
2021-09-137.247.337.227.310.55%0.33%1.71%4,248,50030,956,00063%7.29-0.36%7.310.39%7.260.33%7.190.49%0.69%
2021-09-107.367.397.257.27-1.22%-0.57%1.65%6,212,60045,424,00091%7.31-0.06%7.280.53%7.240.53%7.150.58%0.70%
2021-09-097.227.387.187.362.08%0.60%3.50%7,768,20056,832,000117%7.321.64%7.240.92%7.200.62%7.110.64%0.66%
2021-09-087.197.247.167.210.00%0.17%2.04%5,899,60042,468,00094%7.200.11%7.180.36%7.16-0.06%7.070.41%0.60%
2021-09-077.137.277.127.210.84%0.28%2.46%6,003,70043,169,000101%7.190.84%7.150.24%7.160.49%7.040.47%0.56%
2021-09-067.177.177.087.150.28%0.28%2.08%4,651,30033,162,00082%7.130.03%7.13-0.38%7.130.61%7.000.42%0.53%
2021-09-037.147.197.067.130.00%0.03%2.22%6,522,50046,490,000119%7.13-0.17%7.160.51%7.080.65%6.980.64%0.50%
2021-09-027.217.257.057.13-0.56%-0.14%2.87%6,826,50048,743,000135%7.14-0.61%7.120.95%7.040.74%6.930.62%0.44%
2021-09-017.037.307.037.173.02%-0.19%4.09%14,634,700105,134,000326%7.184.00%7.062.99%6.992.46%6.892.15%0.38%
2021-08-316.896.976.856.961.46%0.75%3.22%4,536,10031,334,000135%6.910.54%6.850.66%6.820.55%6.740.49%0.18%
2021-08-306.906.936.826.860.15%-0.16%2.24%6,398,10043,964,000199%6.871.51%6.810.87%6.780.85%6.710.55%0.14%
2021-08-276.736.856.686.852.09%1.20%2.65%4,558,00030,851,000162%6.770.46%6.750.39%6.720.81%6.670.23%0.12%
2021-08-266.706.786.706.71-0.15%-0.42%0.78%3,475,50023,418,000130%6.740.18%6.720.45%6.670.45%6.660.06%0.14%
2021-08-256.706.766.676.720.30%-0.09%0.99%2,948,90019,835,000113%6.730.43%6.691.06%6.640.44%6.65-0.02%0.17%
2021-08-246.686.736.676.700.30%0.04%0.68%2,731,90018,295,00098%6.700.66%6.620.59%6.610.17%6.660.12%0.24%
2021-08-236.576.706.566.681.21%0.41%0.50%2,916,80019,405,00099%6.652.07%6.580.41%6.60-0.08%6.650.20%0.26%
2021-08-206.556.616.486.600.46%1.26%-0.51%2,861,50018,652,00096%6.52-0.84%6.56-0.80%6.60-0.60%6.630.00%0.25%
2021-08-196.606.626.566.57-0.61%-0.05%-0.96%1,628,20010,702,00057%6.57-0.32%6.61-0.53%6.64-0.36%6.630.06%0.24%
2021-08-186.576.636.566.610.46%0.24%-0.30%2,152,80014,195,00075%6.59-0.68%6.64-0.42%6.67-0.33%6.630.08%0.22%
2021-08-176.706.736.566.58-1.79%-0.89%-0.68%3,132,00020,792,000108%6.64-0.98%6.67-0.43%6.690.11%6.630.11%0.21%
2021-08-166.646.746.636.700.30%-0.07%1.24%2,026,40013,587,00072%6.710.31%6.70-0.03%6.680.42%6.620.39%0.19%
2021-08-136.726.766.606.68-0.60%-0.06%1.33%3,083,70020,610,000101%6.68-0.51%6.700.36%6.660.45%6.590.38%0.12%
2021-08-126.686.766.686.720.45%0.03%2.33%2,701,10018,145,00091%6.720.16%6.680.71%6.630.42%6.570.34%0.05%
2021-08-116.666.756.636.690.45%-0.25%2.22%4,630,80031,059,000159%6.711.27%6.631.19%6.600.75%6.550.71%-0.01%
2021-08-106.526.686.526.661.68%0.56%2.48%4,155,60027,523,000149%6.621.63%6.550.80%6.550.37%6.500.32%-0.13%
2021-08-096.466.566.456.550.00%0.51%1.11%2,668,30017,390,000100%6.520.91%6.50-0.17%6.520.20%6.480.08%-0.20%