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   
所属成分指数: 上证180上证50沪深300
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
2019-08-233.313.383.303.350.90%0.39%1.52%26,958,90089,961,000122%3.340.60%3.33-0.15%3.330.18%3.300.33%-0.13%
2019-08-223.323.333.303.320.30%0.09%0.94%12,834,70042,571,00061%3.32-0.12%3.33-0.03%3.330.15%3.290.15%-0.23%
2019-08-213.333.343.303.31-0.90%-0.33%0.79%16,115,00053,515,00077%3.32-0.87%3.330.12%3.320.36%3.280.24%-0.29%
2019-08-203.353.383.323.34-0.30%-0.30%1.95%24,241,90081,214,000116%3.350.66%3.330.45%3.310.70%3.280.55%-0.39%
2019-08-193.323.353.303.351.52%0.66%2.82%25,796,70085,855,000116%3.330.42%3.320.64%3.290.49%3.26-0.09%-0.57%
2019-08-163.313.343.293.30-1.20%-0.42%1.20%25,569,30084,740,000114%3.310.18%3.290.89%3.270.58%3.26-0.34%-0.62%
2019-08-153.263.353.233.343.73%0.97%2.08%48,222,800159,527,000208%3.312.64%3.271.94%3.251.31%3.27-0.49%-0.64%
2019-08-143.213.243.203.221.26%-0.09%-2.07%17,179,40055,362,00078%3.221.35%3.200.13%3.210.00%3.29-0.48%-0.62%
2019-08-133.193.203.163.18-1.24%0.00%-3.75%15,687,70049,889,00072%3.18-0.81%3.20-0.53%3.21-0.25%3.30-0.72%-0.59%
2019-08-123.203.223.193.220.94%0.44%-3.25%10,221,10032,766,00047%3.21-0.22%3.22-0.16%3.22-1.02%3.33-0.45%-0.53%
2019-08-093.253.253.183.19-1.24%-0.72%-4.58%15,263,60049,043,00070%3.21-0.47%3.220.00%3.25-1.16%3.34-0.68%-0.49%
2019-08-083.243.253.213.230.00%0.06%-4.04%12,662,40040,868,00057%3.230.16%3.22-1.23%3.29-1.14%3.37-0.47%-0.43%
2019-08-073.233.253.193.230.31%0.22%-4.49%18,235,20058,769,00082%3.220.16%3.26-1.48%3.33-0.81%3.38-0.73%-0.40%
2019-08-063.283.283.163.22-3.30%0.06%-5.49%37,089,700119,350,000165%3.22-3.77%3.31-2.50%3.35-1.90%3.41-1.22%-0.33%
2019-08-053.383.383.313.33-1.77%-0.42%-3.45%27,482,20091,914,000142%3.34-1.27%3.40-1.02%3.42-0.87%3.45-0.58%-0.20%
2019-08-023.423.423.363.39-1.74%0.09%-2.28%31,857,400107,899,000168%3.39-1.97%3.43-1.32%3.45-0.98%3.47-0.60%-0.14%
2019-08-013.473.483.443.45-0.86%-0.14%-1.15%27,897,00096,390,000164%3.46-0.92%3.48-0.69%3.48-0.40%3.49-0.29%-0.09%
2019-07-313.503.513.483.48-0.85%-0.20%-0.57%11,298,70039,400,00070%3.49-0.66%3.500.03%3.50-0.06%3.50-0.14%-0.07%
2019-07-303.503.523.503.510.29%0.00%0.14%14,006,00049,163,00085%3.510.31%3.500.11%3.500.14%3.51-0.09%-0.06%
2019-07-293.513.513.493.50-0.57%0.03%-0.23%11,121,00038,916,00067%3.500.20%3.50-0.03%3.490.09%3.51-0.06%-0.08%
2019-07-263.493.523.473.520.86%0.80%0.28%18,680,40065,224,000108%3.49-0.09%3.500.06%3.49-0.17%3.51-0.14%-0.11%
2019-07-253.503.513.483.49-0.57%-0.14%-0.71%13,225,60046,221,00077%3.50-0.20%3.490.14%3.50-0.17%3.52-0.14%-0.11%
2019-07-243.493.523.483.510.86%0.23%-0.28%19,155,70067,087,000104%3.500.63%3.49-0.20%3.50-0.17%3.520.00%-0.12%
2019-07-233.483.493.473.480.00%0.00%-1.14%11,934,60041,535,00065%3.48-0.12%3.50-0.34%3.51-0.26%3.520.00%-0.17%
2019-07-223.523.533.463.48-1.14%-0.11%-1.14%25,160,40087,655,000134%3.48-1.22%3.51-0.60%3.52-0.37%3.520.03%-0.17%
2019-07-193.523.553.513.520.00%-0.20%0.03%15,747,30055,539,00080%3.530.09%3.53-0.11%3.53-0.06%3.52-0.06%-0.20%
2019-07-183.533.553.503.52-0.56%-0.11%-0.03%20,070,50070,719,000101%3.52-0.42%3.53-0.09%3.53-0.11%3.52-0.11%-0.20%
2019-07-173.543.553.523.54-0.28%0.03%0.43%14,806,90052,399,00072%3.54-0.06%3.540.03%3.540.23%3.53-0.06%-0.17%
2019-07-163.553.553.533.550.00%0.25%0.65%14,672,50051,960,00067%3.540.31%3.54-0.03%3.530.23%3.53-0.26%-0.15%
2019-07-153.533.563.503.550.00%0.57%0.40%18,346,70064,759,00078%3.53-0.17%3.540.28%3.520.31%3.54-0.37%-0.10%