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:
广汽集团( 601238.SH 上证)
板块 :汽车制造   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-11-16105474.64010.311%1
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
2020-09-309.659.749.419.52-0.52%-0.67%-7.17%17,940,300171,931,00076%9.580.18%9.59-0.59%9.70-1.04%10.26-0.45%0.09%
2020-09-299.589.649.509.57-0.10%0.03%-7.10%11,906,300113,908,00048%9.57-0.51%9.64-1.27%9.80-1.37%10.30-0.16%0.11%
2020-09-289.639.739.559.58-0.31%-0.37%-7.14%10,207,90098,158,00041%9.62-0.84%9.77-1.16%9.94-1.86%10.320.03%0.06%
2020-09-259.959.989.539.61-1.94%-0.90%-6.83%22,561,900218,784,00087%9.70-2.12%9.88-2.17%10.13-2.76%10.31-0.48%-0.02%
2020-09-2410.0810.109.809.80-3.26%-1.08%-5.44%22,745,200225,326,00093%9.91-2.45%10.10-2.85%10.41-1.80%10.36-0.42%0.01%
2020-09-2310.3010.3210.0710.13-0.98%-0.26%-2.67%13,487,300136,976,00057%10.16-1.53%10.40-2.15%10.610.29%10.41-0.06%0.04%
2020-09-2210.4210.4810.1710.23-2.57%-0.81%-1.77%17,433,300179,804,00076%10.31-2.69%10.63-0.80%10.570.28%10.410.03%0.06%
2020-09-2110.8510.9010.4510.50-3.14%-0.93%0.85%23,490,500248,982,000105%10.60-1.85%10.710.95%10.550.96%10.410.36%0.05%
除权分界线,2020年09月21日,10股派0.300元(以下数据已经复权)
2020-09-1810.8310.9410.6810.84-0.18%0.38%4.49%29,929,300324,099,000143%10.801.26%10.611.67%10.451.19%10.370.83%-0.01%
2020-09-1710.2210.9510.1810.866.37%1.83%5.55%50,543,400540,560,000262%10.674.92%10.443.77%10.321.95%10.291.24%-0.11%
2020-09-169.9310.349.9010.212.72%0.44%0.46%25,903,900264,090,000159%10.172.49%10.060.55%10.130.05%10.16-0.29%-0.25%
2020-09-159.8410.039.779.940.40%0.22%-2.47%13,916,800138,438,00084%9.92-0.22%10.00-1.32%10.12-0.57%10.19-0.61%-0.24%
2020-09-1410.1210.229.799.90-2.08%-0.40%-3.45%22,574,300225,057,000134%9.94-1.55%10.14-1.14%10.18-0.60%10.25-0.84%-0.23%
2020-09-1110.3110.3210.0010.11-0.88%0.14%-2.23%12,296,500124,516,00073%10.10-2.08%10.25-0.34%10.240.05%10.34-0.18%-0.18%
2020-09-1010.2910.4410.1810.200.20%-1.07%-1.54%19,284,100199,388,000117%10.310.92%10.290.62%10.230.19%10.36-0.05%-0.17%
2020-09-0910.1510.3010.1010.18-0.88%-0.35%-1.78%11,625,800119,123,00070%10.22-0.16%10.230.40%10.22-0.47%10.370.12%-0.23%
2020-09-0810.2010.3510.0310.271.58%0.37%-0.80%17,154,900176,046,000102%10.230.96%10.19-0.01%10.26-0.67%10.35-0.06%-0.30%
2020-09-0710.1910.2310.0710.110.20%-0.25%-2.40%14,298,300145,349,00083%10.140.64%10.19-1.02%10.33-0.90%10.36-0.24%-0.35%
2020-09-0410.0210.139.9910.09-1.18%0.19%-2.83%12,520,400126,474,00071%10.07-1.81%10.29-1.34%10.43-0.39%10.38-0.20%-0.34%
2020-09-0310.3010.4110.1710.21-1.26%-0.46%-1.87%13,533,900139,227,00077%10.26-1.06%10.43-0.84%10.47-0.07%10.41-0.15%-0.31%
2020-09-0210.6310.6910.2510.34-2.73%-0.26%-0.78%22,910,600238,211,000130%10.37-1.84%10.52-0.23%10.470.36%10.42-0.21%-0.30%
2020-09-0110.2910.7310.2810.632.71%0.65%1.79%16,944,900179,462,000103%10.560.05%10.540.70%10.440.50%10.44-0.46%-0.27%
2020-08-3110.5510.7510.3210.35-0.86%-1.95%-1.34%23,564,500249,458,000136%10.561.89%10.471.64%10.390.46%10.49-0.38%-0.21%
2020-08-2810.3810.4710.1910.440.58%0.77%-0.86%11,994,100124,618,00066%10.360.14%10.300.09%10.340.00%10.53-0.10%-0.20%
2020-08-2710.3110.4410.1910.383.49%0.33%-1.53%18,965,200196,786,000101%10.352.53%10.29-0.18%10.34-0.21%10.54-0.57%-0.20%
2020-08-2610.2410.269.9810.03-2.34%-0.60%-5.39%13,859,900140,272,00067%10.09-2.05%10.31-0.70%10.36-0.85%10.60-0.68%-0.15%
2020-08-2510.5510.5810.2110.27-2.47%-0.31%-3.78%19,053,000196,853,00087%10.30-1.03%10.38-0.54%10.45-1.42%10.67-0.50%0.07%
2020-08-2410.3510.5810.2710.531.94%1.16%-1.84%17,364,700181,278,00074%10.410.50%10.44-0.59%10.60-0.90%10.73-0.19%0.16%
2020-08-2110.4110.5010.2710.33-0.67%-0.26%-3.88%13,543,000140,668,00054%10.36-0.90%10.50-1.86%10.70-0.12%10.750.15%0.23%
2020-08-2010.4910.6110.3710.400.00%-0.49%-3.08%17,190,300180,176,00067%10.45-1.54%10.70-1.07%10.71-0.59%10.73-0.03%0.28%