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:
广汽集团( 601238.SH 上证)
板块 :汽车制造   
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
2022-05-1913.0013.6112.9213.471.28%1.04%4.22%42,253,400563,326,00088%13.33-1.14%13.480.35%13.330.76%12.930.82%1.09%
2022-05-1813.5813.9413.2113.30-1.85%-1.38%3.74%56,253,600758,608,000119%13.49-0.58%13.431.06%13.231.50%12.821.35%1.04%
2022-05-1713.1413.9913.0513.553.20%-0.10%7.12%68,313,300926,586,000147%13.562.74%13.292.11%13.042.09%12.652.15%0.94%
2022-05-1613.5713.6012.9813.13-3.24%-0.55%6.03%52,330,900690,869,000114%13.200.54%13.021.85%12.771.43%12.382.23%0.68%
2022-05-1312.5413.6212.5413.579.17%3.34%12.03%86,797,3001,139,717,000195%13.136.05%12.783.79%12.592.69%12.112.36%0.32%
2022-05-1212.2812.5612.2112.430.24%0.39%5.04%30,876,300382,299,00076%12.38-0.67%12.310.60%12.260.35%11.830.70%0.08%
2022-05-1112.1012.9512.0212.403.08%-0.52%5.51%56,843,300708,534,000141%12.474.17%12.241.12%12.221.11%11.751.00%0.01%
2022-05-1011.9512.1311.7512.03-0.91%0.53%3.39%30,540,100365,434,00080%11.97-1.03%12.11-0.47%12.081.13%11.640.22%-0.08%
2022-05-0912.2012.2512.0112.14-1.22%0.41%4.57%28,742,700347,518,00076%12.09-1.06%12.160.45%11.952.44%11.61-0.11%-0.08%
2022-05-0612.0012.4511.8912.290.99%0.56%5.74%40,585,800495,992,000107%12.220.55%12.112.14%11.661.46%11.620.21%-0.02%
2022-05-0512.0012.3211.9212.17-0.57%0.13%4.92%44,832,100544,869,000120%12.151.37%11.854.06%11.501.45%11.600.26%0.02%
2022-04-2911.9012.2711.6512.245.43%2.09%5.80%57,955,100694,893,000159%11.994.47%11.392.98%11.331.66%11.570.40%0.04%
2022-04-2811.3011.7311.0811.616.03%1.16%0.76%57,176,900656,225,000161%11.488.69%11.061.44%11.150.17%11.52-0.51%0.04%
2022-04-2710.5511.0210.1610.951.01%3.70%-5.46%47,687,800503,526,000131%10.56-4.60%10.90-3.17%11.13-3.70%11.58-1.30%0.15%
2022-04-2611.1211.3010.7610.84-2.17%-2.06%-7.62%28,928,700320,183,00087%11.07-1.83%11.26-1.85%11.56-1.72%11.73-0.05%0.30%
2022-04-2511.4311.4611.0011.08-4.57%-1.72%-5.62%31,625,000356,529,00093%11.27-2.16%11.47-2.88%11.76-1.30%11.740.02%0.31%
2022-04-2211.3711.7211.2211.611.13%0.76%-1.09%19,891,400229,206,00056%11.52-0.99%11.81-1.20%11.91-0.22%11.740.04%0.32%
2022-04-2111.7411.9311.4411.48-4.09%-1.36%-2.16%32,097,500373,544,00076%11.64-3.96%11.96-0.99%11.94-0.58%11.730.22%0.42%
2022-04-2012.0712.3311.9011.97-0.25%-1.22%2.25%37,406,000453,278,00094%12.120.24%12.080.89%12.010.93%11.710.56%0.37%
2022-04-1912.0312.3011.9412.00-1.56%-0.74%3.08%31,404,700379,638,00080%12.090.61%11.970.23%11.901.48%11.640.52%0.29%
2022-04-1811.8212.1911.7812.192.35%1.45%5.25%32,801,500394,130,00086%12.021.72%11.941.24%11.721.06%11.580.48%0.21%
2022-04-1511.7111.9611.6011.910.17%0.82%3.32%33,232,300392,582,00087%11.81-1.52%11.801.63%11.600.05%11.530.37%0.16%
2022-04-1411.7712.2511.7711.892.94%-0.88%3.53%36,306,300435,512,000101%12.003.97%11.611.56%11.600.92%11.490.61%0.19%
2022-04-1311.4111.7811.3111.550.35%0.11%1.18%29,633,300341,885,00084%11.541.94%11.43-0.82%11.490.17%11.420.27%0.16%
2022-04-1211.1111.6011.0711.512.04%1.70%1.11%41,274,400467,134,000116%11.32-1.22%11.530.02%11.47-0.01%11.380.00%0.12%
2022-04-1111.6911.8311.1711.28-4.65%-1.55%-0.91%54,346,400622,697,000167%11.46-1.75%11.520.06%11.470.16%11.380.15%0.10%
2022-04-0811.1611.9811.1211.837.35%1.44%4.07%88,723,0001,034,704,000316%11.664.67%11.522.24%11.451.66%11.370.99%0.06%
2022-04-0711.3211.3711.0211.02-3.16%-1.09%-2.10%22,904,800255,195,000104%11.14-2.09%11.26-0.42%11.27-0.02%11.26-0.22%-0.03%
2022-04-0611.3011.5011.2711.381.16%0.00%0.88%32,543,800370,345,000154%11.381.40%11.310.52%11.270.57%11.28-0.22%-0.04%
2022-04-0111.1111.3511.0811.250.00%0.24%-0.50%23,740,400266,448,000109%11.22-0.76%11.250.26%11.200.03%11.31-0.35%-0.06%