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:
广汇能源( 600256.SH 上证)
板块 :房地产_h   上证50   上证180   本月解禁   
所属成分指数: 上证180上证50沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-071692.9500.249%1
2020-01-071770.9500.261%1
2020-01-071694.6300.249%1
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
2020-01-233.333.333.223.25-3.27%-0.67%-3.22%31,891,800104,345,000140%3.27-1.42%3.31-0.96%3.33-0.72%3.36-0.59%-0.16%
2020-01-223.323.363.283.360.90%1.24%-0.53%26,372,40087,533,000118%3.32-0.87%3.34-0.45%3.35-0.42%3.38-0.68%-0.08%
2020-01-213.373.383.333.33-1.48%-0.54%-2.09%25,838,20086,496,000106%3.35-0.51%3.36-0.33%3.36-0.62%3.40-0.38%0.04%
2020-01-203.373.383.353.380.30%0.45%-1.00%19,654,30066,129,00078%3.370.06%3.37-0.18%3.39-0.18%3.41-0.61%0.12%
2020-01-173.383.393.343.370.00%0.21%-1.89%16,326,20054,901,00052%3.36-0.42%3.37-0.77%3.39-0.15%3.44-0.06%0.31%
2020-01-163.373.403.363.370.00%-0.21%-1.95%14,711,00049,678,00043%3.38-0.15%3.40-0.06%3.40-0.21%3.440.12%0.36%
2020-01-153.413.423.373.37-1.17%-0.35%-1.84%14,935,90050,518,00042%3.38-1.34%3.40-0.03%3.40-0.61%3.430.15%0.35%
2020-01-143.433.463.413.41-0.58%-0.53%-0.53%22,174,40076,018,00063%3.431.09%3.400.12%3.42-0.20%3.430.21%0.29%
2020-01-133.373.433.363.431.48%1.15%0.26%25,897,50087,820,00074%3.39-0.03%3.40-0.96%3.43-0.70%3.420.18%0.25%
2020-01-103.413.433.373.38-0.88%-0.35%-1.02%22,871,70077,586,00067%3.39-0.56%3.43-0.46%3.460.03%3.420.12%0.19%
2020-01-093.403.433.393.41-1.16%-0.03%-0.03%30,141,700102,821,00091%3.41-1.59%3.45-0.72%3.450.17%3.410.18%0.16%
2020-01-083.483.533.413.45-0.29%-0.46%1.32%46,331,100160,570,000149%3.470.29%3.470.38%3.450.47%3.410.47%0.13%
2020-01-073.473.483.443.46-0.57%0.12%2.10%32,910,400113,747,000119%3.46-0.80%3.460.55%3.430.56%3.390.42%0.06%
2020-01-063.463.513.463.481.46%-0.11%3.11%78,898,400274,849,000304%3.482.02%3.441.93%3.411.91%3.381.29%0.01%
2020-01-033.393.443.373.431.48%0.44%2.94%40,127,100137,028,000195%3.421.49%3.381.44%3.351.06%3.330.45%-0.12%
2020-01-023.333.393.323.382.11%0.45%1.90%30,566,400102,851,000163%3.371.79%3.331.03%3.310.73%3.320.00%-0.16%
2019-12-313.293.333.283.310.30%0.12%-0.21%17,666,60058,406,00098%3.310.61%3.290.21%3.290.18%3.32-0.39%-0.15%
2019-12-303.273.313.263.300.61%0.43%-0.90%18,377,00060,389,00092%3.29-0.18%3.290.03%3.28-0.15%3.33-0.24%-0.07%
2019-12-273.283.313.273.280.00%-0.36%-1.74%20,923,50068,880,000104%3.290.40%3.290.21%3.29-0.48%3.34-0.39%-0.03%
2019-12-263.293.303.263.28-0.30%0.03%-2.12%13,590,00044,559,00059%3.28-0.15%3.28-0.37%3.31-0.48%3.35-0.15%0.06%
2019-12-253.283.313.273.290.30%0.18%-1.97%15,203,80049,932,00063%3.280.31%3.29-0.78%3.32-0.60%3.36-0.18%0.10%
2019-12-243.283.303.263.280.31%0.18%-2.44%13,658,00044,717,00056%3.27-1.09%3.32-0.72%3.34-0.63%3.36-0.18%0.14%
2019-12-233.343.353.273.27-2.10%-1.21%-2.91%18,302,60060,586,00075%3.31-1.19%3.34-0.71%3.36-0.30%3.37-0.12%0.20%
2019-12-203.373.383.333.34-0.89%-0.30%-0.95%22,142,70074,182,00092%3.35-0.30%3.37-0.41%3.37-0.18%3.370.00%0.24%
2019-12-193.373.373.343.370.00%0.30%-0.06%19,699,40066,195,00085%3.36-0.74%3.38-0.06%3.380.00%3.370.03%0.27%
2019-12-183.393.403.373.37-0.88%-0.44%-0.03%19,930,80067,474,00087%3.39-0.03%3.380.06%3.380.06%3.370.12%0.30%
2019-12-173.393.413.353.400.59%0.41%0.98%34,606,000117,161,000146%3.390.48%3.380.18%3.380.06%3.370.36%0.34%
2019-12-163.363.393.353.381.20%0.30%0.75%20,100,00067,744,00089%3.37-0.27%3.37-0.03%3.370.06%3.360.24%0.32%
2019-12-133.363.413.343.34-0.30%-1.15%-0.21%47,625,500160,920,000218%3.380.48%3.370.09%3.370.24%3.350.45%0.31%
2019-12-123.373.383.343.350.00%-0.39%0.54%22,095,70074,308,000119%3.36-0.39%3.370.00%3.360.15%3.330.27%0.28%