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:
广日股份( 600894.SH 上证)
板块 :钢铁_h   
所属成分指数: 中证500
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
2021-03-048.418.588.408.510.71%-0.04%2.84%8,893,50075,711,000125%8.511.00%8.440.98%8.370.77%8.280.77%0.63%
2021-03-038.328.488.318.451.32%0.25%2.90%6,566,30055,345,00094%8.430.81%8.360.88%8.310.51%8.210.61%0.62%
2021-03-028.368.438.298.34-0.12%-0.25%2.18%7,009,40058,609,000103%8.360.83%8.290.47%8.260.46%8.160.68%0.57%
2021-03-018.278.368.218.351.71%0.70%3.00%7,215,50059,830,000110%8.291.26%8.250.40%8.230.17%8.110.68%0.50%
2021-02-268.138.268.058.21-0.12%0.26%1.96%5,864,90048,028,00093%8.19-0.72%8.210.05%8.210.31%8.050.63%0.42%
2021-02-258.228.368.178.220.61%-0.34%2.72%7,404,90061,076,000121%8.250.67%8.210.06%8.190.71%8.000.92%0.34%
2021-02-248.138.258.128.170.37%-0.28%3.04%4,877,80039,964,00080%8.190.18%8.210.48%8.130.67%7.930.44%0.23%
2021-02-238.158.248.118.14-0.12%-0.46%3.12%5,995,90049,035,00097%8.18-0.57%8.170.75%8.070.88%7.890.38%0.19%
2021-02-228.198.328.128.150.37%-0.91%3.64%11,131,50091,555,000183%8.231.87%8.111.82%8.001.90%7.860.94%0.16%
2021-02-197.988.167.948.121.63%0.57%4.22%7,868,90063,533,000130%8.071.38%7.961.74%7.861.58%7.790.27%0.08%
2021-02-187.878.037.867.992.83%0.33%2.83%7,733,70061,589,000107%7.962.71%7.822.17%7.731.32%7.770.64%0.11%
2021-02-107.767.827.697.770.26%0.21%0.63%4,506,00034,940,00062%7.751.36%7.660.86%7.63-0.09%7.720.10%0.01%
2021-02-097.637.757.567.751.97%1.31%0.48%4,456,00034,090,00061%7.651.18%7.59-0.01%7.64-0.57%7.71-0.01%0.02%
2021-02-087.457.647.437.601.33%0.52%-1.48%4,037,70030,528,00055%7.56-0.09%7.59-0.77%7.68-0.69%7.71-0.14%0.03%
2021-02-057.627.677.487.50-0.92%-0.90%-2.91%4,854,80036,739,00065%7.57-0.79%7.65-1.11%7.74-0.68%7.73-0.10%0.06%
2021-02-047.717.807.507.57-2.07%-0.76%-2.11%7,427,20056,658,000100%7.63-1.70%7.74-0.92%7.790.26%7.73-0.23%0.07%
2021-02-037.847.847.707.73-1.40%-0.39%-0.27%5,610,00043,533,00079%7.76-1.29%7.81-0.22%7.770.16%7.750.03%0.09%
2021-02-027.887.927.817.84-0.25%-0.27%1.17%5,751,60045,211,00084%7.860.65%7.830.93%7.760.31%7.750.13%0.05%
2021-02-017.687.967.567.861.68%0.64%1.56%10,359,70080,911,000153%7.81-0.23%7.760.51%7.730.22%7.740.17%-0.02%
2021-01-297.767.997.707.735.03%-1.25%0.05%19,163,500150,011,000312%7.835.50%7.722.25%7.721.22%7.730.56%-0.09%
2021-01-287.517.567.337.36-2.77%-0.81%-4.20%5,779,60042,882,000118%7.42-2.65%7.55-1.78%7.62-1.21%7.68-0.43%-0.18%
2021-01-277.647.707.567.57-1.17%-0.68%-1.89%4,157,20031,687,00087%7.62-0.37%7.68-0.26%7.72-0.22%7.720.25%-0.17%
2021-01-267.707.737.577.66-1.03%0.13%-0.48%4,140,90031,677,00084%7.65-1.42%7.70-0.68%7.73-0.19%7.700.12%-0.24%
2021-01-257.677.867.637.740.65%-0.26%0.68%5,192,10040,292,000103%7.760.90%7.760.12%7.750.07%7.690.12%-0.28%
2021-01-227.787.817.637.69-1.66%-0.01%0.14%5,196,70039,969,00098%7.69-1.60%7.75-0.22%7.74-0.08%7.680.03%-0.32%
2021-01-217.757.887.707.821.16%0.05%1.86%5,557,40043,435,000102%7.821.18%7.770.41%7.750.43%7.68-0.04%-0.37%
2021-01-207.717.777.677.730.00%0.06%0.65%3,755,70029,013,00063%7.73-0.17%7.730.07%7.720.71%7.68-0.44%-0.42%
2021-01-197.677.807.677.73-0.13%-0.10%0.21%4,642,10035,920,00073%7.740.03%7.730.29%7.660.39%7.71-0.49%-0.39%
2021-01-187.687.807.687.740.52%0.05%-0.15%4,554,00035,228,00069%7.740.38%7.711.16%7.630.08%7.75-0.56%-0.35%
2021-01-157.707.777.627.700.00%-0.09%-1.23%4,097,20031,577,00059%7.710.33%7.620.40%7.63-0.01%7.80-0.35%-0.29%