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
2020-07-092.933.022.923.012.03%1.07%4.81%84,287,200251,001,000180%2.982.34%2.951.48%2.911.11%2.870.95%0.66%
2020-07-082.892.962.862.951.72%1.37%3.69%79,719,500232,016,000197%2.91-1.42%2.910.80%2.880.81%2.850.71%0.57%
2020-07-072.952.992.902.90-0.68%-1.76%2.65%85,963,000253,803,000256%2.953.15%2.882.16%2.851.86%2.831.62%0.50%
2020-07-062.832.932.772.924.66%2.03%5.04%102,587,800293,572,000364%2.862.51%2.822.81%2.802.34%2.781.61%0.37%
2020-07-032.742.832.732.792.20%-0.07%1.97%44,299,400123,703,000217%2.793.25%2.741.71%2.741.15%2.740.59%0.23%
2020-07-022.672.742.662.731.87%0.96%0.37%24,516,00066,288,000133%2.701.01%2.70-0.07%2.71-0.11%2.720.11%0.15%
2020-07-012.702.712.662.68-0.74%0.11%-1.36%17,565,20047,024,00094%2.68-1.29%2.70-0.70%2.71-0.40%2.720.07%0.13%
2020-06-302.732.732.702.70-0.74%-0.44%-0.55%14,031,30038,056,00077%2.71-0.29%2.72-0.07%2.72-0.37%2.720.44%0.12%
2020-06-292.712.742.702.72-0.37%0.00%0.63%12,813,50034,847,00066%2.72-0.15%2.72-0.07%2.73-0.18%2.700.26%0.08%
2020-06-242.722.752.692.730.74%0.22%1.26%18,445,30050,244,00094%2.720.26%2.72-0.44%2.740.07%2.700.26%0.06%
2020-06-232.712.732.712.710.00%-0.26%0.78%12,952,00035,189,00065%2.72-0.37%2.74-0.22%2.730.37%2.690.00%0.05%
2020-06-222.722.752.702.71-0.73%-0.62%0.78%17,036,00046,453,00085%2.73-0.84%2.740.15%2.720.44%2.690.04%0.08%
2020-06-192.742.782.732.73-0.36%-0.73%1.56%25,596,80070,388,000125%2.750.29%2.740.92%2.711.16%2.690.34%0.13%
2020-06-182.712.772.702.741.11%-0.07%2.28%20,873,30057,242,000104%2.740.99%2.711.08%2.680.75%2.680.19%0.14%
2020-06-172.712.752.682.710.37%-0.18%1.35%19,200,00052,128,00096%2.721.19%2.681.21%2.660.42%2.67-0.26%0.17%
2020-06-162.632.712.632.703.05%0.63%0.71%24,116,20064,711,000108%2.681.51%2.650.68%2.65-0.04%2.68-0.04%0.31%
2020-06-152.652.672.622.62-1.13%-0.87%-2.31%14,858,00039,269,00064%2.640.69%2.63-0.19%2.65-0.53%2.680.00%0.37%
2020-06-122.562.692.542.651.15%0.95%-1.19%26,527,30069,641,000108%2.63-0.42%2.64-0.98%2.66-0.52%2.680.04%0.42%
2020-06-112.662.672.612.62-1.13%-0.61%-2.28%16,879,10044,500,00069%2.64-0.68%2.66-0.89%2.68-0.37%2.680.08%0.45%
2020-06-102.692.692.642.65-1.85%-0.15%-1.08%21,606,70057,353,00088%2.65-1.92%2.69-0.33%2.69-0.78%2.680.08%0.49%
2020-06-092.712.732.682.70-0.37%-0.22%0.86%15,595,70042,201,00064%2.71-0.04%2.700.04%2.710.11%2.680.30%0.52%
2020-06-082.702.742.672.711.12%0.11%1.54%23,781,90064,374,00094%2.711.01%2.70-0.55%2.710.41%2.670.57%0.54%
2020-06-052.682.712.652.68-0.37%0.00%0.98%20,925,60056,089,00075%2.68-0.70%2.71-0.04%2.700.41%2.650.45%0.53%
2020-06-042.732.732.682.69-1.10%-0.33%1.82%19,224,60051,881,00069%2.70-1.24%2.710.52%2.680.41%2.640.49%0.50%
2020-06-032.712.772.682.720.37%-0.48%3.46%39,334,500107,492,000133%2.731.49%2.701.58%2.671.02%2.631.12%0.51%
2020-06-022.662.712.652.711.88%0.63%4.23%28,456,50076,634,00091%2.691.51%2.660.87%2.650.57%2.600.58%0.43%
2020-06-012.622.692.612.661.53%0.26%2.90%27,577,10073,162,00090%2.651.41%2.630.34%2.630.61%2.590.47%0.38%
2020-05-292.612.642.592.620.00%0.15%1.83%24,170,50063,238,00078%2.62-0.34%2.62-0.11%2.620.50%2.570.35%0.36%
2020-05-282.622.652.602.620.00%-0.19%2.18%21,439,50056,271,00073%2.63-0.19%2.630.57%2.600.39%2.560.47%0.35%
2020-05-272.612.682.592.620.00%-0.38%2.66%24,688,30064,939,00085%2.630.19%2.610.85%2.590.82%2.550.43%0.27%