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:
广州发展( 600098.SH 上证)
板块 :煤电_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
2021-04-196.006.105.986.060.50%-0.05%-4.33%7,105,40043,080,00056%6.060.36%6.04-0.28%6.09-1.23%6.33-1.05%-0.34%
2021-04-166.016.086.006.030.33%-0.18%-5.80%5,163,70031,195,00035%6.040.13%6.06-0.82%6.17-0.53%6.40-1.31%-0.19%
2021-04-156.146.155.966.01-2.44%-0.38%-7.34%11,037,80066,589,00062%6.03-1.53%6.11-2.05%6.20-1.08%6.49-0.86%0.02%
2021-04-146.156.186.096.160.16%0.54%-5.84%6,174,10037,829,00031%6.13-0.91%6.24-0.48%6.27-1.52%6.54-0.11%0.19%
2021-04-136.296.306.126.15-2.84%-0.53%-6.09%10,785,40066,687,00052%6.18-2.31%6.27-0.71%6.37-1.32%6.55-0.44%0.22%
2021-04-126.226.466.176.331.61%0.02%-3.77%14,367,80090,940,00065%6.330.89%6.31-1.64%6.45-1.07%6.58-0.17%0.35%
2021-04-096.266.356.226.23-1.11%-0.69%-5.45%10,898,10068,368,00043%6.27-0.84%6.42-1.55%6.52-1.48%6.590.11%0.48%
2021-04-086.496.516.266.30-3.37%-0.41%-4.28%18,094,500114,465,00072%6.33-3.76%6.52-1.57%6.62-0.79%6.58-0.08%0.51%
2021-04-076.586.746.486.52-1.51%-0.81%-1.02%21,234,000139,561,00088%6.57-1.40%6.62-1.25%6.670.18%6.590.24%0.57%
2021-04-066.586.756.566.620.76%-0.69%0.75%16,571,300110,458,00071%6.670.36%6.710.10%6.660.11%6.570.29%0.61%
2021-04-026.806.816.556.57-4.23%-1.08%0.27%23,979,500159,262,000101%6.64-2.04%6.700.50%6.660.36%6.550.38%0.68%
2021-04-016.666.926.586.863.00%1.18%5.10%32,170,500218,102,000146%6.781.74%6.670.94%6.631.27%6.530.87%0.68%
2021-03-316.486.786.416.661.06%-0.06%2.92%29,742,600198,217,000148%6.663.00%6.610.66%6.550.82%6.470.76%0.62%
2021-03-306.566.636.356.590.61%1.85%2.62%17,647,900114,187,00094%6.47-2.41%6.560.63%6.500.31%6.420.27%0.58%
2021-03-296.486.796.456.55-0.15%-1.21%2.26%27,220,700180,472,000156%6.631.10%6.521.12%6.480.73%6.410.87%0.60%
2021-03-266.146.746.146.567.01%0.03%3.31%40,615,300266,357,000249%6.565.79%6.452.17%6.431.44%6.351.08%0.57%
2021-03-256.426.426.116.13-4.52%-1.11%-2.42%13,633,40084,511,00086%6.20-3.05%6.31-1.21%6.34-0.10%6.280.37%0.64%
2021-03-246.256.496.226.422.07%0.41%2.57%17,586,900112,458,000110%6.391.12%6.390.55%6.340.68%6.260.53%0.70%
2021-03-236.476.476.236.29-2.93%-0.52%1.03%15,490,50097,939,000104%6.32-1.71%6.360.40%6.300.26%6.230.65%0.66%
2021-03-226.336.526.316.483.51%0.73%4.75%22,538,600144,991,000160%6.433.01%6.332.11%6.281.31%6.191.00%0.60%
2021-03-196.126.356.086.261.29%0.24%2.20%11,335,50070,795,00085%6.250.65%6.200.10%6.20-0.31%6.130.38%0.56%
2021-03-186.136.286.096.181.15%-0.40%1.28%10,886,00067,543,00085%6.211.03%6.190.07%6.220.66%6.100.35%0.56%
2021-03-176.286.316.066.11-2.86%-0.52%0.48%10,492,30064,440,00084%6.14-1.43%6.19-0.83%6.180.33%6.080.30%0.60%
2021-03-166.196.306.156.291.94%0.95%3.74%10,673,80066,506,00090%6.230.63%6.241.00%6.160.92%6.060.53%0.61%
2021-03-156.206.336.106.17-1.44%-0.36%2.30%14,690,20090,956,000126%6.19-1.24%6.180.65%6.110.63%6.030.52%0.62%
2021-03-126.136.556.026.261.29%-0.16%4.33%28,743,400180,228,000278%6.273.88%6.143.35%6.072.19%6.001.83%0.61%
2021-03-115.846.195.836.186.37%2.39%4.89%19,777,600119,368,000246%6.043.32%5.940.95%5.941.07%5.890.91%0.45%
2021-03-105.795.915.775.810.00%-0.55%-0.50%5,877,20034,336,00088%5.840.38%5.88-0.10%5.870.00%5.840.15%0.41%
2021-03-095.995.995.695.81-3.01%-0.17%-0.34%10,906,70063,479,000164%5.82-2.41%5.89-0.27%5.87-0.09%5.830.03%0.42%
2021-03-085.886.025.865.990.00%0.44%2.78%11,738,60070,008,000200%5.961.57%5.910.98%5.880.84%5.830.60%0.44%