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:
广宇集团( 002133.SZ 深证)
板块 :房地产_h   
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
2019-08-233.113.113.083.10-0.32%0.16%1.51%1,668,2005,163,00092%3.10-0.07%3.09-0.07%3.090.39%3.050.20%-0.30%
2019-08-223.103.113.083.110.65%0.42%2.03%1,820,5005,638,00098%3.100.26%3.100.36%3.080.69%3.050.16%-0.39%
2019-08-213.093.103.073.090.00%0.03%1.54%1,601,5004,947,00088%3.09-0.42%3.090.52%3.060.26%3.040.13%-0.46%
2019-08-203.113.123.093.09-0.64%-0.39%1.68%1,924,5005,970,000103%3.100.98%3.071.09%3.050.59%3.040.07%-0.55%
2019-08-193.053.113.033.112.30%1.24%2.40%2,814,6008,646,000131%3.071.22%3.040.66%3.030.56%3.04-0.20%-0.68%
2019-08-163.033.063.013.040.00%0.16%-0.10%2,175,1006,602,000105%3.041.64%3.020.40%3.010.00%3.04-0.62%-0.71%
2019-08-152.993.042.953.040.33%1.81%-0.72%2,013,9006,014,00093%2.99-1.52%3.00-0.37%3.01-0.43%3.06-0.75%-0.71%
2019-08-143.033.053.013.030.33%-0.07%-1.78%1,203,5003,649,00057%3.030.90%3.02-0.13%3.03-0.07%3.09-0.74%-0.67%
2019-08-133.023.022.993.02-0.98%0.50%-2.83%1,549,4004,656,00067%3.01-0.23%3.02-0.40%3.03-0.46%3.11-0.67%-0.63%
2019-08-123.003.052.983.051.33%1.26%-2.52%1,595,1004,804,00068%3.01-0.76%3.03-0.26%3.04-0.72%3.13-0.60%-0.58%
2019-08-093.043.073.003.01-0.99%-0.82%-4.38%2,144,8006,509,00092%3.04-0.33%3.04-0.36%3.06-1.03%3.15-0.69%-0.54%
2019-08-083.053.063.033.040.00%-0.16%-4.10%1,429,2004,352,00062%3.050.20%3.05-0.78%3.10-0.80%3.17-0.57%-0.48%
2019-08-073.043.063.023.040.00%0.03%-4.64%2,222,5006,754,00095%3.04-0.59%3.07-1.41%3.12-1.30%3.19-0.72%-0.44%
2019-08-063.143.143.003.04-3.80%-0.56%-5.33%4,543,10013,887,000200%3.06-3.60%3.12-2.53%3.16-2.08%3.21-1.29%-0.38%
2019-08-053.183.193.153.16-1.25%-0.35%-2.86%1,645,3005,217,00087%3.17-0.56%3.20-0.87%3.23-0.49%3.25-0.40%-0.27%
2019-08-023.223.233.173.20-1.54%0.34%-2.02%2,693,6008,591,000130%3.19-1.67%3.23-1.07%3.25-0.73%3.27-0.70%-0.28%
2019-08-013.253.263.233.25-0.61%0.22%-1.19%1,696,5005,502,00083%3.24-0.34%3.26-0.25%3.27-0.28%3.29-0.30%-0.25%
2019-07-313.293.293.233.27-0.61%0.49%-0.88%2,698,7008,782,000128%3.25-1.21%3.27-0.46%3.28-0.33%3.30-0.33%-0.31%
2019-07-303.273.313.273.290.30%-0.12%-0.60%1,631,7005,375,00083%3.290.61%3.290.00%3.290.15%3.31-0.21%-0.30%
2019-07-293.293.303.263.28-0.91%0.18%-1.12%1,674,0005,480,00082%3.27-0.46%3.29-0.24%3.28-0.15%3.32-0.18%-0.33%
2019-07-263.293.313.273.310.30%0.64%-0.39%1,677,6005,517,00082%3.29-0.06%3.290.21%3.29-0.54%3.32-0.12%-0.33%
2019-07-253.303.313.283.300.00%0.27%-0.81%1,784,8005,874,00089%3.29-0.24%3.29-0.06%3.31-0.27%3.33-0.15%-0.32%
2019-07-243.273.313.273.300.92%0.03%-0.96%1,568,4005,174,00078%3.301.07%3.29-0.76%3.32-0.30%3.33-0.12%-0.32%
2019-07-233.263.293.243.270.31%0.18%-1.98%1,361,4004,443,00066%3.26-0.85%3.31-0.45%3.33-0.42%3.34-0.21%-0.32%
2019-07-223.363.373.263.26-2.98%-0.97%-2.48%3,327,90010,957,000151%3.29-2.20%3.33-0.86%3.34-0.45%3.34-0.51%-0.32%
2019-07-193.343.393.343.360.60%-0.18%0.00%2,570,4008,652,000113%3.370.90%3.360.06%3.360.15%3.36-0.36%-0.30%
2019-07-183.363.373.323.34-0.89%0.12%-0.95%2,484,9008,290,000109%3.34-1.16%3.36-0.09%3.35-0.12%3.37-0.88%-0.27%
2019-07-173.383.393.363.37-0.59%-0.15%-0.94%1,428,9004,823,00055%3.380.39%3.360.27%3.350.15%3.40-0.29%-0.17%
2019-07-163.353.393.343.391.19%0.83%-0.64%2,130,3007,163,00074%3.360.66%3.350.15%3.350.06%3.41-0.47%-0.13%
2019-07-153.333.373.313.350.00%0.30%-2.28%1,781,9005,952,00055%3.340.00%3.34-0.09%3.35-0.51%3.43-0.20%-0.06%