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
2020-07-074.184.204.104.13-0.48%-0.63%3.33%16,796,70069,815,000159%4.161.29%4.091.69%4.041.31%4.000.83%0.09%
2020-07-064.004.164.004.154.01%1.15%4.69%20,106,50082,487,000207%4.103.45%4.022.50%3.982.18%3.960.71%-0.03%
2020-07-033.944.013.913.991.53%0.61%1.37%12,130,70048,112,000136%3.971.15%3.921.03%3.900.18%3.94-0.08%-0.09%
2020-07-023.843.963.843.932.08%0.23%-0.23%10,571,80041,452,000118%3.922.19%3.880.91%3.89-0.79%3.94-0.25%-0.09%
2020-07-013.853.863.813.850.00%0.34%-2.51%6,374,80024,460,00068%3.84-0.23%3.85-1.23%3.92-0.33%3.95-0.30%-0.19%
2020-06-303.853.873.823.850.26%0.10%-2.80%4,234,40016,285,00043%3.85-0.16%3.89-1.39%3.94-0.15%3.96-0.05%-0.21%
2020-06-293.933.933.813.84-2.29%-0.31%-3.10%9,133,30035,179,00089%3.85-2.83%3.95-0.63%3.94-0.68%3.96-0.23%-0.26%
2020-06-244.034.043.923.93-2.48%-0.86%-1.06%8,536,60033,837,00087%3.96-0.80%3.970.25%3.97-0.18%3.970.05%-0.21%
2020-06-233.924.063.894.033.07%0.85%1.51%16,116,00064,403,000171%4.001.78%3.960.30%3.980.05%3.970.30%-0.19%
2020-06-223.953.963.903.91-0.76%-0.41%-1.21%5,377,10021,112,00060%3.930.05%3.95-0.53%3.97-0.20%3.96-0.05%-0.19%
2020-06-193.953.963.883.94-0.25%0.41%-0.51%7,502,70029,437,00078%3.92-1.61%3.97-0.53%3.980.03%3.96-0.38%-0.15%
2020-06-184.034.063.953.95-1.99%-0.95%-0.63%9,884,20039,415,00095%3.99-0.15%3.990.00%3.980.15%3.980.13%-0.08%
2020-06-174.004.033.954.030.75%0.90%1.51%11,129,20044,446,000104%3.99-0.13%3.990.50%3.980.30%3.97-0.13%-0.07%
2020-06-163.984.073.944.000.50%0.03%0.63%11,937,90047,739,000104%4.000.25%3.970.43%3.960.56%3.98-1.24%-0.04%
2020-06-153.954.033.953.980.76%-0.23%-1.12%10,631,50042,409,00077%3.991.68%3.960.66%3.940.20%4.03-0.52%0.15%
2020-06-123.873.993.843.95-0.25%0.69%-2.37%8,877,50034,823,00051%3.92-0.78%3.930.10%3.93-0.88%4.05-0.52%0.28%
2020-06-113.904.003.903.961.02%0.15%-2.63%7,814,50030,900,00037%3.951.10%3.93-0.10%3.970.10%4.070.25%0.46%
2020-06-103.943.943.893.92-0.25%0.23%-3.38%5,435,10021,254,00023%3.91-0.08%3.93-1.21%3.96-0.48%4.060.30%0.47%
2020-06-093.923.973.873.930.00%0.41%-2.84%10,136,90039,680,00042%3.91-1.06%3.98-0.13%3.98-1.97%4.050.25%0.43%
2020-06-084.014.043.933.93-2.72%-0.66%-2.60%10,836,70042,866,00045%3.96-1.91%3.98-0.50%4.06-0.54%4.040.32%0.39%
2020-06-053.934.113.934.042.80%0.17%0.45%16,980,00068,483,00069%4.032.26%4.00-2.06%4.09-0.37%4.020.40%0.35%
2020-06-043.994.003.923.93-1.75%-0.35%-1.90%13,402,60052,866,00046%3.94-1.87%4.09-0.66%4.100.29%4.010.20%0.46%
2020-06-034.084.083.974.00-2.20%-0.47%0.05%19,289,80077,519,00062%4.02-3.99%4.12-0.36%4.090.39%4.000.13%1.01%
2020-06-024.114.334.084.09-1.21%-2.29%2.43%33,428,700139,943,000119%4.192.07%4.131.45%4.071.37%3.990.73%1.00%
2020-06-014.134.224.014.140.49%0.95%4.44%40,065,200164,326,000156%4.10-0.34%4.071.45%4.021.49%3.960.71%0.94%
2020-05-294.014.233.924.125.91%0.12%4.67%47,033,200193,528,000216%4.124.42%4.013.78%3.961.67%3.941.29%0.89%
2020-05-283.874.073.853.891.83%-1.29%0.10%25,083,10098,843,000140%3.944.15%3.871.26%3.89-0.08%3.890.34%0.79%
2020-05-273.783.863.733.820.53%0.95%-1.37%13,025,30049,289,00080%3.78-0.87%3.82-1.95%3.90-0.15%3.87-0.08%0.70%
2020-05-263.793.883.783.800.26%-0.45%-1.96%15,505,40059,185,000103%3.82-0.63%3.90-0.59%3.90-0.05%3.88-0.10%0.63%
2020-05-253.903.903.773.790.00%-1.33%-2.32%21,500,00082,587,000158%3.84-2.51%3.92-0.26%3.90-0.15%3.88-0.08%0.56%