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
2021-01-071706.1500.251%1
2021-01-071694.6300.249%1
2022-01-071129.7500.166%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
2021-01-222.652.652.512.54-3.79%-0.31%-4.01%73,091,000186,209,000187%2.55-3.96%2.60-2.77%2.63-1.98%2.65-0.94%-0.70%
2021-01-212.652.682.642.64-0.38%-0.49%-1.16%41,395,100109,838,000121%2.65-0.75%2.67-0.52%2.68-0.26%2.67-0.19%-0.65%
2021-01-202.692.702.652.65-1.85%-0.86%-0.97%22,325,90059,679,00068%2.67-1.11%2.69-0.30%2.690.37%2.68-0.15%-0.68%
2021-01-192.682.732.672.700.75%-0.11%0.75%30,573,60082,632,00091%2.700.75%2.700.45%2.680.30%2.68-0.11%-0.72%
2021-01-182.692.712.672.68-0.37%-0.11%-0.11%20,502,30055,011,00057%2.68-0.52%2.680.68%2.670.08%2.68-0.56%-0.81%
2021-01-152.682.722.672.690.75%-0.26%-0.30%21,352,20057,587,00055%2.700.79%2.670.15%2.670.04%2.70-0.59%-0.82%
2021-01-142.652.702.632.670.38%-0.22%-1.62%35,996,00096,327,00086%2.681.44%2.660.11%2.67-0.11%2.71-0.59%-0.79%
2021-01-132.652.672.602.660.76%0.83%-2.56%35,755,40094,327,00083%2.64-1.09%2.66-0.38%2.67-0.56%2.73-0.87%-0.75%
2021-01-122.642.732.632.640.00%-1.01%-4.14%65,474,900174,596,000148%2.670.04%2.67-0.45%2.68-0.52%2.75-1.43%-0.68%
2021-01-112.712.722.632.64-2.58%-0.98%-5.51%28,809,80076,809,00065%2.67-0.41%2.68-0.63%2.70-1.14%2.79-1.55%-0.53%
2021-01-082.682.712.632.710.74%1.23%-4.51%35,128,20094,042,00068%2.68-0.82%2.70-0.48%2.73-1.16%2.84-0.49%-0.34%
2021-01-072.712.732.672.69-1.47%-0.33%-5.68%31,215,80084,239,00061%2.70-0.88%2.71-1.35%2.76-0.90%2.85-0.49%-0.31%
2021-01-062.712.762.702.731.11%0.26%-4.75%30,416,70082,821,00060%2.720.41%2.75-1.15%2.79-0.96%2.87-0.49%-0.28%
2021-01-052.782.792.682.70-3.23%-0.44%-6.25%53,693,700145,591,000105%2.71-3.32%2.78-1.73%2.81-1.92%2.88-1.00%-0.26%
2021-01-042.832.872.782.79-1.41%-0.53%-4.09%48,289,000135,473,000101%2.81-0.99%2.83-0.91%2.87-1.61%2.91-0.75%-0.16%
2020-12-312.852.862.812.83-0.35%-0.11%-3.45%47,115,200133,475,00096%2.83-0.74%2.86-1.52%2.91-0.38%2.93-0.24%-0.10%
2020-12-302.852.892.832.84-0.35%-0.49%-3.34%39,019,100111,353,00084%2.85-0.77%2.90-1.56%2.93-0.31%2.94-0.17%-0.17%
2020-12-292.932.942.852.85-2.40%-0.90%-3.16%49,010,600140,948,000110%2.88-2.54%2.95-0.31%2.93-0.44%2.94-0.20%-0.22%
2020-12-282.953.002.912.92-0.34%-1.05%-0.98%56,079,900165,483,000138%2.95-0.87%2.950.27%2.95-0.24%2.950.10%-0.24%
2020-12-252.893.052.882.931.74%-1.58%-0.54%94,174,500280,340,000256%2.983.12%2.951.13%2.95-0.10%2.950.34%-0.30%
2020-12-242.912.922.862.88-0.35%-0.24%-1.91%30,416,80087,801,00095%2.89-0.65%2.91-1.39%2.96-0.07%2.94-0.24%-0.36%
2020-12-232.902.942.882.89-0.69%-0.55%-1.80%28,054,10081,532,00090%2.91-1.26%2.95-1.07%2.960.07%2.94-0.20%-0.36%
2020-12-223.003.002.902.91-3.00%-1.12%-1.32%33,957,90099,937,000107%2.94-2.00%2.990.37%2.960.17%2.95-0.20%-0.41%
2020-12-213.033.032.973.00-0.66%-0.10%1.52%34,882,700104,736,000111%3.000.10%2.980.98%2.950.61%2.96-0.07%-0.42%
2020-12-182.923.052.923.023.42%0.67%2.13%58,404,500175,234,000192%3.004.06%2.952.11%2.931.00%2.96-0.10%-0.43%
2020-12-172.862.932.842.922.46%1.28%-1.35%26,203,40075,557,00088%2.880.35%2.89-0.31%2.91-0.51%2.96-0.90%-0.42%
2020-12-162.902.922.852.85-1.38%-0.80%-4.59%21,395,30061,469,00067%2.87-0.90%2.89-0.92%2.92-0.65%2.99-0.70%-0.31%
2020-12-152.942.942.882.89-1.37%-0.31%-3.92%20,339,90058,958,00060%2.90-0.34%2.92-0.55%2.94-0.61%3.01-0.43%-0.21%
2020-12-142.942.952.882.930.34%0.72%-3.01%23,487,30068,321,00066%2.91-1.09%2.94-0.58%2.96-0.71%3.02-0.46%-0.16%
2020-12-112.993.002.902.920.00%-0.71%-3.79%36,799,600108,223,000100%2.94-0.54%2.95-0.74%2.98-0.83%3.04-0.30%-0.09%