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:
广汇物流( 600603.SH 上证)
板块 :房地产_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
2019-09-125.255.445.255.382.48%0.13%3.14%8,574,60046,070,000181%5.371.86%5.331.24%5.281.03%5.220.75%0.27%
2019-09-115.355.375.235.25-1.32%-0.47%1.41%4,554,20024,022,000109%5.28-0.57%5.260.59%5.220.46%5.180.31%0.22%
2019-09-105.275.345.225.321.33%0.28%3.08%6,714,80035,620,000164%5.311.59%5.231.02%5.200.83%5.160.47%0.20%
2019-09-095.115.285.115.253.35%0.54%2.20%8,859,20046,266,000201%5.222.43%5.181.15%5.160.90%5.140.65%0.21%
2019-09-065.125.145.065.08-0.78%-0.35%-0.47%3,071,70015,658,00077%5.10-1.03%5.120.04%5.110.12%5.100.00%0.15%
2019-09-055.125.195.095.120.20%-0.60%0.31%5,687,40029,297,000146%5.151.38%5.120.69%5.100.45%5.100.18%0.20%
2019-09-045.085.125.045.110.59%0.57%0.29%3,133,10015,918,00083%5.08-0.08%5.080.08%5.08-0.26%5.10-0.04%0.22%
2019-09-035.085.115.055.08-0.20%-0.10%-0.33%2,453,60012,476,00062%5.090.06%5.080.00%5.09-0.49%5.100.00%0.27%
2019-09-025.015.115.005.091.39%0.16%-0.14%2,161,00010,983,00048%5.080.24%5.08-0.37%5.120.33%5.100.20%0.37%
2019-08-305.095.135.015.02-0.99%-0.99%-1.32%3,549,40017,994,00071%5.07-0.30%5.10-0.72%5.10-0.08%5.090.16%0.38%
2019-08-295.115.125.065.07-0.78%-0.29%-0.18%2,320,50011,800,00047%5.09-0.86%5.130.47%5.110.04%5.080.24%0.39%
2019-08-285.195.205.105.11-0.97%-0.37%0.85%4,056,20020,803,00081%5.13-0.39%5.110.18%5.100.08%5.070.20%0.37%
2019-08-274.995.324.995.163.61%0.21%2.04%9,353,00048,156,000184%5.153.17%5.100.97%5.100.43%5.060.48%0.37%
2019-08-265.065.064.954.98-2.54%-0.22%-1.05%3,721,00018,572,00077%4.99-1.95%5.05-0.82%5.080.04%5.030.06%0.33%
2019-08-235.105.135.065.110.59%0.39%1.59%2,851,10014,511,00053%5.090.10%5.090.00%5.080.36%5.030.54%0.37%
2019-08-225.105.125.065.08-0.39%-0.10%1.54%3,787,90019,260,00064%5.09-0.37%5.090.45%5.060.46%5.000.36%0.25%
2019-08-215.095.185.055.10-0.20%-0.08%2.31%4,780,70024,403,00083%5.100.22%5.070.64%5.030.32%4.990.42%0.19%
2019-08-205.055.164.995.111.39%0.33%2.94%8,210,50041,815,000149%5.091.45%5.041.29%5.020.54%4.961.04%0.16%
2019-08-194.945.084.935.042.44%0.40%2.58%6,655,00033,406,000123%5.021.58%4.980.18%4.990.08%4.910.35%0.06%
2019-08-165.005.004.914.92-0.81%-0.45%0.49%3,193,50015,782,00061%4.940.28%4.97-0.44%4.990.57%4.900.18%0.06%
2019-08-154.925.004.864.96-0.20%0.65%1.49%4,018,10019,800,00074%4.93-1.68%4.99-0.36%4.960.30%4.890.06%0.05%
2019-08-145.055.074.964.97-0.80%-0.84%1.76%4,921,30024,666,00093%5.010.04%5.011.05%4.940.57%4.880.21%0.06%
2019-08-134.965.064.955.01-0.20%0.00%2.79%5,531,10027,711,000109%5.010.18%4.950.88%4.921.34%4.870.12%0.07%
2019-08-124.955.074.855.020.80%0.38%3.12%9,937,40049,699,000198%5.002.82%4.911.93%4.851.17%4.870.43%0.08%
2019-08-094.765.004.734.985.29%2.38%2.74%8,754,40042,581,000185%4.862.88%4.822.16%4.800.46%4.85-0.68%0.08%
2019-08-084.734.764.714.730.42%0.04%-3.07%2,667,80012,613,00049%4.73-0.51%4.72-1.03%4.77-0.50%4.88-0.29%0.24%
2019-08-074.744.804.704.710.00%-0.88%-3.76%2,542,00012,079,00037%4.751.15%4.77-0.40%4.80-0.48%4.890.18%0.39%
2019-08-064.804.804.574.71-2.48%0.26%-3.58%6,705,30031,501,00089%4.70-3.57%4.78-1.50%4.82-1.49%4.890.04%0.44%
2019-08-054.804.944.794.83-0.21%-0.86%-1.09%4,528,40022,062,00054%4.871.02%4.86-0.29%4.89-0.22%4.880.29%0.66%
2019-08-024.844.874.774.840.00%0.35%-0.60%4,616,10022,263,00055%4.82-1.23%4.87-1.16%4.90-0.99%4.870.14%0.61%