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:
广汇汽车( 600297.SH 上证)
板块 :医药制造业_h   
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
2020-04-023.804.093.804.021.77%1.34%-1.76%48,015,400190,473,00095%3.97-4.13%4.07-0.76%4.07-1.02%4.090.52%-0.45%
2020-04-014.134.333.903.95-2.95%-4.54%-2.97%68,999,300285,531,000139%4.141.17%4.100.54%4.12-1.86%4.070.20%-0.60%
2020-03-314.124.164.004.07-1.93%-0.49%0.17%29,026,200118,724,00060%4.091.36%4.08-0.71%4.190.77%4.06-0.03%-0.64%
2020-03-303.964.173.884.151.47%2.85%2.12%30,661,200123,712,00057%4.04-1.75%4.11-3.04%4.160.95%4.06-0.90%-0.72%
2020-03-274.154.204.044.09-0.97%-0.41%-0.27%42,719,600175,448,00076%4.11-1.25%4.241.03%4.120.39%4.10-0.99%-0.57%
2020-03-264.274.294.064.13-4.84%-0.70%-0.29%49,395,700205,429,00085%4.16-4.54%4.201.94%4.111.76%4.14-0.96%-0.31%
2020-03-254.254.504.224.344.08%-0.39%3.78%81,374,200354,522,000144%4.369.56%4.124.52%4.042.41%4.18-0.31%-0.05%
2020-03-243.854.173.744.1710.03%4.85%-0.60%51,525,300204,926,00087%3.983.51%3.941.47%3.94-0.78%4.20-0.66%0.17%
2020-03-233.923.953.723.79-7.79%-1.35%-10.25%45,295,700174,043,00073%3.84-3.90%3.88-1.97%3.97-2.65%4.22-0.94%0.38%
2020-03-203.974.143.904.115.66%2.80%-3.59%38,959,100155,766,00064%4.004.22%3.96-0.98%4.08-2.18%4.26-0.42%0.59%
2020-03-193.944.013.663.89-2.02%1.41%-9.13%63,989,200245,471,000101%3.84-6.16%4.00-4.35%4.17-3.36%4.28-0.99%0.78%
2020-03-184.154.223.923.97-4.34%-2.89%-8.19%48,543,900198,469,00084%4.090.25%4.18-2.79%4.32-1.82%4.32-0.21%0.99%
2020-03-174.284.493.814.15-1.19%1.77%-4.22%74,664,300304,479,000130%4.08-6.58%4.30-3.89%4.40-1.46%4.33-0.82%1.11%
2020-03-164.614.634.134.20-8.50%-3.78%-3.87%65,121,400284,253,000121%4.37-3.22%4.47-1.58%4.460.09%4.370.65%1.43%
2020-03-134.254.624.254.59-0.22%1.77%5.74%58,495,600263,831,000108%4.51-1.05%4.551.45%4.460.95%4.341.59%1.63%
2020-03-124.454.744.424.601.77%0.92%7.65%58,997,700268,932,000106%4.56-0.26%4.481.84%4.421.87%4.271.67%1.65%
2020-03-114.394.794.344.523.67%-1.09%7.54%54,944,400251,101,000101%4.576.53%4.402.45%4.332.07%4.201.79%1.59%
2020-03-104.234.424.094.362.83%1.63%5.59%49,503,300212,345,00084%4.29-0.79%4.300.99%4.25-0.40%4.131.52%1.53%
2020-03-094.194.454.184.24-1.17%-1.94%4.25%51,846,900224,178,00085%4.321.46%4.251.36%4.260.78%4.071.17%1.51%
2020-03-064.164.384.124.291.66%0.66%6.72%38,754,700165,164,00064%4.262.43%4.20-1.11%4.231.56%4.021.44%1.49%
2020-03-054.154.264.104.221.93%1.42%6.48%43,236,700179,908,00065%4.16-0.26%4.240.12%4.171.22%3.961.12%1.55%
2020-03-044.164.264.104.14-2.36%-0.77%5.64%42,702,900178,165,00065%4.17-3.72%4.241.78%4.121.38%3.920.98%1.52%
2020-03-034.404.444.234.24-1.62%-2.15%9.25%73,050,700316,538,000117%4.333.36%4.163.15%4.062.97%3.882.32%1.48%
2020-03-024.114.373.974.314.61%2.81%13.63%89,101,900373,487,000140%4.194.98%4.043.17%3.942.47%3.792.74%1.37%
2020-02-283.804.303.754.124.57%3.18%11.59%86,860,500346,871,000131%3.993.10%3.912.46%3.851.99%3.691.76%1.20%
2020-02-273.724.033.723.942.87%1.73%8.60%61,236,600237,190,00098%3.870.70%3.821.14%3.771.43%3.631.09%0.85%
2020-02-263.823.933.773.83-1.54%-0.42%6.71%69,003,500265,354,000117%3.852.34%3.781.45%3.721.50%3.591.13%0.54%
2020-02-253.633.943.603.895.42%3.51%9.61%86,360,700324,563,000158%3.761.51%3.721.83%3.661.72%3.551.34%0.30%
2020-02-243.643.773.623.690.27%-0.32%5.37%45,269,900167,592,00091%3.700.11%3.661.25%3.601.64%3.500.98%0.12%
2020-02-213.633.803.593.680.00%-0.49%6.11%93,296,100345,003,000193%3.704.58%3.612.53%3.542.40%3.472.03%-0.04%