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:
广西广电( 600936.SH 上证)
板块 :次新股   
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
2019-10-144.124.164.064.130.98%0.10%1.42%3,192,00013,170,000130%4.131.45%4.081.14%4.050.65%4.07-0.05%-0.65%
2019-10-114.044.114.034.090.99%0.57%0.39%2,911,30011,840,000122%4.070.72%4.040.60%4.030.17%4.07-0.39%-0.66%
2019-10-104.054.064.014.050.25%0.30%-0.98%2,050,3008,280,00088%4.041.10%4.010.15%4.02-0.20%4.09-0.44%-0.62%
2019-10-093.994.043.954.041.25%1.15%-1.66%2,065,7008,250,00086%3.99-0.37%4.01-0.40%4.03-0.67%4.11-0.70%-0.57%
2019-10-084.004.063.953.99-0.25%-0.47%-3.55%2,831,30011,350,000111%4.01-0.22%4.02-0.54%4.06-0.93%4.14-1.38%-0.50%
2019-09-304.054.053.994.00-0.74%-0.45%-4.65%1,991,0008,000,00070%4.02-0.67%4.05-0.88%4.09-0.66%4.20-0.90%-0.33%
2019-09-274.024.074.014.030.50%-0.37%-4.80%2,143,4008,670,00071%4.05-0.42%4.08-1.09%4.12-0.87%4.23-0.70%-0.19%
2019-09-264.164.164.004.01-2.91%-1.28%-5.93%3,400,10013,810,000108%4.06-2.07%4.13-1.25%4.16-1.07%4.26-0.84%-0.09%
2019-09-254.194.204.124.13-1.67%-0.43%-3.93%2,150,2008,920,00070%4.15-1.43%4.18-0.76%4.20-0.52%4.30-0.51%0.03%
2019-09-244.164.244.154.200.24%-0.19%-2.80%2,053,0008,640,00062%4.210.74%4.21-0.14%4.22-1.15%4.32-0.60%0.13%
2019-09-234.244.254.154.19-1.41%0.31%-3.61%2,102,0008,780,00051%4.18-1.60%4.22-0.54%4.27-0.93%4.35-0.09%0.31%
2019-09-204.234.264.224.250.24%0.12%-2.32%2,044,9008,680,00047%4.250.45%4.24-1.30%4.31-0.49%4.35-0.02%0.36%
2019-09-194.214.264.204.240.71%0.33%-2.57%2,392,40010,110,00050%4.23-0.47%4.30-1.04%4.33-0.51%4.350.02%0.42%
2019-09-184.274.304.214.21-1.41%-0.85%-3.24%3,408,10014,470,00070%4.25-2.55%4.34-0.87%4.36-0.55%4.350.05%0.44%
2019-09-174.394.464.254.27-2.29%-2.00%-1.82%5,404,50023,550,000112%4.36-1.05%4.38-0.30%4.38-0.36%4.350.32%0.41%
2019-09-164.404.444.354.37-0.68%-0.75%0.81%3,597,60015,840,00079%4.400.39%4.390.23%4.400.41%4.340.44%0.40%
2019-09-124.364.414.354.400.92%0.32%1.95%3,174,10013,921,00068%4.390.05%4.38-0.32%4.380.30%4.320.33%0.39%
2019-09-114.394.414.364.36-0.68%-0.55%1.35%3,191,70013,992,00068%4.380.18%4.400.48%4.360.37%4.300.35%0.41%
2019-09-104.414.424.344.39-0.90%0.32%2.40%4,874,80021,334,000105%4.38-0.73%4.370.37%4.350.49%4.290.54%0.42%
2019-09-094.324.484.294.433.26%0.50%3.89%9,036,60039,834,000203%4.412.20%4.361.30%4.331.31%4.261.14%0.40%
2019-09-064.304.364.274.29-0.46%-0.53%1.76%5,110,50022,043,000131%4.31-0.21%4.300.51%4.270.61%4.220.43%0.29%
2019-09-054.294.374.274.311.17%-0.28%2.67%6,138,20026,532,000170%4.321.89%4.281.35%4.250.86%4.200.62%0.27%
2019-09-044.264.284.214.260.00%0.42%2.11%3,172,60013,459,00096%4.24-0.14%4.220.36%4.210.36%4.170.22%0.23%
2019-09-034.204.274.184.261.67%0.28%2.33%4,480,60019,032,000133%4.251.87%4.210.57%4.190.65%4.16-0.24%0.23%
2019-09-024.094.214.064.192.20%0.48%0.41%3,235,00013,491,00087%4.17-0.62%4.180.12%4.170.48%4.170.14%0.39%
2019-08-304.194.304.084.10-1.91%-2.29%-1.61%4,688,50019,674,000124%4.200.38%4.180.65%4.150.36%4.170.39%0.38%
2019-08-294.154.224.134.180.72%0.00%0.70%3,487,30014,576,00092%4.180.77%4.151.00%4.130.22%4.150.56%0.29%
2019-08-284.154.194.124.150.00%0.05%0.53%2,764,70011,467,00073%4.150.46%4.110.05%4.12-0.07%4.130.39%0.13%
2019-08-274.074.164.074.152.72%0.51%0.92%3,898,90016,100,000102%4.131.90%4.11-0.05%4.13-1.27%4.110.34%-0.02%
2019-08-264.044.094.024.040.00%-0.30%-1.42%2,895,10011,731,00077%4.05-2.24%4.11-0.94%4.18-0.10%4.100.10%-0.17%