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:
广汇汽车( 600297.SH 上证)
板块 :医药制造业_h   
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
2022-12-092.252.262.222.23-0.89%-0.04%-0.58%62,797,000140,108,00089%2.23-1.11%2.25-0.66%2.260.00%2.240.18%0.30%
2022-12-082.262.282.242.25-0.44%-0.27%0.49%74,442,600167,932,000110%2.26-0.49%2.27-0.09%2.260.04%2.240.22%0.28%
2022-12-072.262.292.252.26-0.44%-0.31%1.16%74,514,000168,956,000120%2.27-0.61%2.270.40%2.260.22%2.230.40%0.27%
2022-12-062.272.312.262.270.00%-0.48%2.02%75,881,000173,057,000130%2.280.75%2.260.53%2.260.67%2.230.59%0.23%
2022-12-052.232.282.222.272.25%0.27%2.62%90,282,500204,413,000164%2.261.98%2.250.27%2.240.81%2.210.68%0.18%
2022-12-022.232.232.212.220.00%0.00%1.05%44,483,50098,774,00087%2.22-1.29%2.240.40%2.220.32%2.200.18%0.12%
2022-12-012.272.292.222.22-1.33%-1.29%1.23%62,715,800141,041,000120%2.250.04%2.230.90%2.220.59%2.190.23%0.13%
2022-11-302.222.272.212.251.35%0.09%2.83%100,525,800226,011,000191%2.252.18%2.211.61%2.201.29%2.190.51%0.16%
2022-11-292.172.222.162.222.78%0.91%1.98%68,879,900151,502,000140%2.201.95%2.180.79%2.170.65%2.180.09%0.17%
2022-11-282.172.172.142.16-0.92%0.09%-0.69%42,727,60092,198,00087%2.16-0.46%2.16-0.09%2.160.14%2.18-0.09%0.22%
2022-11-252.152.182.142.181.40%0.55%0.14%43,336,50093,948,00086%2.170.42%2.160.28%2.16-0.19%2.180.00%0.29%
2022-11-242.172.182.152.15-0.92%-0.42%-1.24%23,765,90051,320,00045%2.16-0.14%2.160.23%2.16-0.51%2.180.09%0.34%
2022-11-232.152.182.142.170.93%0.37%-0.23%42,986,10092,933,00079%2.160.47%2.15-0.37%2.17-0.37%2.180.05%0.33%
2022-11-222.142.172.142.150.00%-0.09%-1.10%41,240,40088,746,00077%2.150.28%2.16-0.83%2.18-0.23%2.170.05%0.32%
2022-11-212.172.172.132.15-0.92%0.19%-1.06%46,050,90098,836,00088%2.15-1.51%2.18-0.73%2.19-0.23%2.170.05%0.33%
2022-11-182.202.212.162.17-1.36%-0.41%-0.09%61,193,800133,351,000118%2.18-1.00%2.20-0.09%2.190.05%2.170.37%0.31%
2022-11-172.182.242.172.200.92%-0.05%1.66%69,760,500153,572,000138%2.20-0.09%2.200.37%2.190.51%2.160.51%0.26%
2022-11-162.202.232.182.18-0.91%-1.04%1.25%55,747,800122,799,000119%2.200.78%2.190.41%2.180.46%2.150.61%0.17%
2022-11-152.172.202.162.201.38%0.64%2.80%59,611,300130,310,000127%2.190.37%2.180.65%2.170.46%2.140.61%0.07%
2022-11-142.172.202.152.170.00%-0.37%2.02%55,861,700121,656,000122%2.180.09%2.170.46%2.160.47%2.130.57%-0.07%
2022-11-112.182.202.162.170.93%-0.28%2.60%58,779,100127,884,000134%2.181.59%2.160.84%2.150.89%2.120.52%-0.20%
2022-11-102.132.162.112.150.47%0.37%2.19%47,951,100102,706,000107%2.140.05%2.140.09%2.130.52%2.100.00%-0.33%
2022-11-092.142.152.132.140.47%-0.05%1.71%29,318,80062,760,00066%2.140.52%2.140.66%2.120.38%2.10-0.05%-0.35%
2022-11-082.152.152.122.13-0.93%0.00%1.19%31,221,40066,514,00069%2.13-0.28%2.120.57%2.110.52%2.110.10%-0.35%
2022-11-072.112.152.112.151.42%0.66%2.23%47,444,800101,362,000103%2.141.43%2.110.67%2.100.67%2.10-0.10%-0.39%
2022-11-042.072.132.072.121.92%0.66%0.71%56,405,800118,796,000121%2.111.15%2.100.62%2.090.19%2.11-0.19%-0.39%
2022-11-032.092.102.072.08-0.95%-0.10%-1.38%35,000,60072,879,00079%2.08-0.67%2.080.29%2.08-0.53%2.11-0.38%-0.35%
2022-11-022.092.122.072.100.00%0.19%-0.80%55,223,000115,729,000125%2.101.26%2.080.05%2.09-0.38%2.12-0.42%-0.31%
2022-11-012.042.112.042.101.94%1.45%-1.22%48,732,000100,875,000115%2.070.63%2.08-1.10%2.10-0.38%2.13-0.75%-0.25%
2022-10-312.062.082.042.060.00%0.15%-3.83%38,146,30078,476,00092%2.06-1.63%2.10-1.04%2.11-0.80%2.14-0.70%-0.16%