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
2020-01-233.183.203.093.12-3.11%-0.79%-4.62%5,613,30017,654,000132%3.15-1.26%3.18-1.30%3.21-1.17%3.27-0.76%-0.15%
2020-01-223.203.233.143.220.31%1.10%-2.31%3,741,90011,917,00090%3.19-1.39%3.22-0.98%3.25-0.82%3.30-0.48%-0.05%
2020-01-213.273.273.203.21-2.13%-0.62%-3.08%4,087,50013,204,00088%3.23-0.71%3.26-0.76%3.28-0.79%3.31-0.39%0.02%
2020-01-203.273.283.233.280.31%0.83%-1.35%4,129,10013,430,00084%3.25-1.06%3.28-0.79%3.31-0.54%3.33-0.18%0.10%
2020-01-173.313.313.263.27-0.61%-0.55%-1.83%3,713,30012,208,00073%3.29-0.58%3.31-0.69%3.32-0.27%3.33-0.12%0.13%
2020-01-163.323.343.283.29-0.90%-0.51%-1.35%3,596,50011,893,00072%3.31-0.54%3.33-0.21%3.33-0.15%3.34-0.06%0.16%
2020-01-153.353.363.313.32-0.90%-0.15%-0.51%3,897,50012,959,00076%3.33-0.87%3.34-0.15%3.340.00%3.340.06%0.20%
2020-01-143.353.373.343.350.00%-0.12%0.45%4,156,50013,939,00084%3.350.63%3.340.18%3.34-0.06%3.340.18%0.20%
2020-01-133.343.353.323.350.30%0.51%0.63%4,600,00015,331,00093%3.33-0.18%3.340.06%3.340.06%3.330.12%0.19%
2020-01-103.353.353.323.340.00%0.03%0.45%3,338,30011,145,00068%3.340.06%3.33-0.21%3.340.00%3.330.15%0.21%
2020-01-093.323.363.323.340.91%0.09%0.60%4,790,00015,984,00098%3.340.21%3.340.12%3.340.00%3.320.18%0.21%
2020-01-083.353.373.293.31-1.49%-0.60%-0.12%8,737,80029,098,000187%3.33-0.83%3.34-0.09%3.340.09%3.310.24%0.20%
2020-01-073.343.393.323.360.60%0.06%1.63%6,795,50022,818,000167%3.361.05%3.340.24%3.330.57%3.310.46%0.20%
2020-01-063.323.353.303.340.30%0.51%1.49%5,900,40019,608,000154%3.32-0.39%3.330.21%3.320.30%3.290.09%0.17%
2020-01-033.343.353.323.33-0.30%-0.18%1.28%3,582,60011,950,00097%3.34-0.15%3.330.61%3.310.36%3.290.18%0.21%
2020-01-023.333.363.333.340.91%-0.03%1.77%4,769,80015,937,000127%3.341.58%3.310.76%3.290.58%3.280.31%0.23%
2019-12-313.293.313.273.310.61%0.64%1.16%3,073,70010,110,00080%3.290.67%3.280.18%3.270.25%3.270.06%0.24%
2019-12-303.253.293.243.290.61%0.70%0.61%3,407,70011,133,00082%3.27-0.49%3.270.09%3.270.12%3.270.12%0.30%
2019-12-273.273.313.263.270.00%-0.40%0.12%4,381,30014,383,000107%3.280.37%3.270.40%3.26-0.21%3.270.28%0.32%
2019-12-263.253.293.253.270.93%-0.03%0.40%3,552,60011,622,00089%3.270.58%3.260.25%3.27-0.06%3.260.15%0.30%
2019-12-253.263.273.233.24-0.61%-0.37%-0.37%2,718,2008,840,00071%3.250.19%3.25-0.67%3.270.00%3.250.12%0.30%
2019-12-243.213.273.213.261.24%0.43%0.37%2,951,9009,581,00078%3.25-0.15%3.27-0.27%3.27-0.06%3.250.22%0.29%
2019-12-233.283.293.213.22-1.83%-0.95%-0.65%4,139,70013,459,000108%3.25-1.66%3.28-0.06%3.270.12%3.240.19%0.27%
2019-12-203.313.333.273.28-0.91%-0.79%1.39%4,848,60016,029,000135%3.310.79%3.280.43%3.270.65%3.240.47%0.25%
2019-12-193.263.313.253.311.22%0.91%2.80%4,264,40013,989,000127%3.280.55%3.270.49%3.250.43%3.220.37%0.22%
2019-12-183.273.293.243.27-0.30%0.25%1.93%5,032,50016,417,000157%3.26-0.09%3.250.68%3.230.50%3.210.41%0.20%
2019-12-173.243.303.233.281.23%0.46%2.66%5,774,40018,856,000199%3.271.52%3.231.13%3.220.97%3.200.66%0.17%
2019-12-163.213.243.193.241.25%0.75%2.08%3,126,70010,055,000117%3.220.97%3.200.41%3.190.35%3.170.28%0.12%
2019-12-133.173.203.173.201.27%0.47%1.11%3,407,80010,855,000129%3.190.35%3.180.22%3.180.13%3.170.16%0.11%
2019-12-123.173.193.163.160.00%-0.44%0.00%1,694,2005,377,00069%3.17-0.31%3.180.06%3.170.00%3.160.10%0.10%