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:
广联达( 002410.SZ 深证)
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2022-12-17124.4100.105%2
2022-12-17120.8100.102%2
2022-12-17122.6700.103%2
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
2022-09-2845.4046.4745.3245.620.33%-0.83%-1.70%3,492,300160,652,00087%46.003.16%44.770.42%45.03-0.18%46.41-0.40%-0.47%
2022-09-2744.5045.8043.8145.472.71%1.96%-2.41%4,450,000198,446,000107%44.601.09%44.58-0.69%45.11-1.00%46.59-0.86%-0.42%
2022-09-2644.9045.0043.6044.27-2.08%0.35%-5.80%5,416,200238,932,000128%44.11-3.18%44.89-2.43%45.56-1.81%47.00-1.17%-0.37%
2022-09-2345.9346.3445.1045.21-1.25%-0.78%-4.93%2,479,300112,968,00063%45.56-0.76%46.01-0.77%46.41-1.56%47.56-0.32%-0.29%
2022-09-2246.5246.5245.7245.78-1.97%-0.29%-4.04%2,453,200112,632,00059%45.91-0.98%46.36-0.71%47.14-0.94%47.71-0.34%-0.30%
2022-09-2146.1547.0845.5046.701.19%0.72%-2.45%3,665,000169,924,00084%46.36-0.62%46.69-1.84%47.59-0.63%47.87-0.38%-0.27%
2022-09-2046.9047.4446.0146.15-2.22%-1.08%-3.96%3,740,800174,518,00089%46.65-0.80%47.57-1.21%47.89-0.58%48.05-0.35%-0.32%
2022-09-1948.0048.0946.4047.20-2.38%0.36%-2.12%4,055,300190,720,00099%47.03-3.10%48.15-0.70%48.17-0.57%48.22-0.51%-0.31%
2022-09-1648.2049.3047.6548.350.27%-0.38%-0.24%5,807,700281,884,000149%48.54-0.35%48.490.24%48.440.36%48.47-0.29%-0.25%
2022-09-1548.2149.5048.1948.220.12%-1.00%-0.80%4,172,900203,252,000112%48.711.15%48.380.17%48.270.19%48.61-0.04%-0.22%
2022-09-1447.5048.5047.4048.160.10%0.01%-0.96%3,396,300163,541,00090%48.15-0.17%48.300.30%48.18-0.11%48.630.03%-0.21%
2022-09-1349.0049.0047.8648.11-1.05%-0.26%-1.03%4,312,800208,027,000109%48.24-0.55%48.15-0.02%48.23-0.11%48.61-0.32%-0.23%
2022-09-0947.5848.8647.3248.622.16%0.24%-0.30%3,566,200172,972,00091%48.501.45%48.160.03%48.28-0.45%48.77-0.40%-0.20%
2022-09-0848.2848.3347.3047.59-1.45%-0.46%-2.80%4,647,600222,194,000115%47.81-0.94%48.15-0.58%48.50-1.03%48.96-0.42%-0.15%
2022-09-0748.3048.9148.0048.29-0.88%0.06%-1.78%4,450,300214,777,000106%48.26-0.62%48.43-1.17%49.00-0.34%49.17-0.01%-0.10%
2022-09-0648.4349.0148.1648.720.12%0.33%-0.92%2,587,600125,655,00057%48.560.01%49.00-0.90%49.170.37%49.17-0.93%-0.11%
2022-09-0548.5549.2047.9648.66-0.71%0.21%-1.95%2,923,200141,942,00056%48.56-2.48%49.44-0.07%48.99-0.40%49.63-0.21%0.10%
2022-09-0250.0051.2648.6949.01-1.13%-1.57%-1.46%3,065,100152,614,00058%49.79-0.04%49.481.17%49.19-0.31%49.740.08%0.16%
2022-09-0149.2350.3748.5649.571.06%-0.48%-0.25%4,156,500207,035,00080%49.811.90%48.910.10%49.340.12%49.700.06%0.20%
2022-08-3148.4049.6648.0049.051.07%0.35%-1.24%3,939,300192,552,00077%48.881.37%48.86-0.95%49.280.23%49.670.02%0.23%
2022-08-3049.2749.3847.8348.53-1.50%0.64%-2.27%5,320,500256,556,000103%48.22-2.89%49.33-0.88%49.17-1.72%49.66-0.20%0.30%
2022-08-2950.0750.4348.9749.27-2.65%-0.77%-0.98%4,162,100206,666,00086%49.65-1.68%49.770.88%50.03-0.11%49.76-0.01%0.38%
2022-08-2649.7650.9249.3550.611.63%0.22%1.70%3,887,300196,308,00084%50.502.20%49.33-1.37%50.090.28%49.760.10%0.43%
2022-08-2547.7550.0347.7149.804.18%0.78%0.18%6,705,300331,344,000139%49.421.54%50.02-0.40%49.95-0.16%49.710.06%0.49%
2022-08-2450.8050.8047.5547.80-5.91%-1.78%-3.79%7,591,400369,438,000163%48.67-5.85%50.22-1.09%50.03-0.48%49.68-0.08%0.51%
2022-08-2351.9053.2850.0350.801.24%-1.72%2.17%8,578,100443,377,000218%51.693.23%50.772.32%50.272.05%49.721.14%0.52%
2022-08-2248.5950.6548.1850.183.10%0.22%2.07%5,421,500271,448,000154%50.072.47%49.621.48%49.260.43%49.160.39%0.43%
2022-08-1949.0449.5348.5948.67-1.28%-0.40%-0.62%2,135,300104,340,00059%48.86-0.77%48.900.03%49.05-0.52%48.970.49%0.45%
2022-08-1849.5049.7648.9049.30-0.44%0.11%1.16%2,176,200107,164,00057%49.241.08%48.88-0.32%49.300.16%48.740.39%0.36%
2022-08-1748.3549.8347.4849.520.00%1.64%2.00%3,806,500185,449,000100%48.72-0.24%49.04-0.94%49.220.29%48.550.71%0.27%