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:
广电电气( 601616.SH 上证)
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
2022-06-243.283.283.233.24-0.92%-0.31%1.50%7,380,10023,984,00096%3.250.40%3.230.50%3.220.44%3.190.22%0.09%
2022-06-233.173.273.163.272.83%1.02%2.67%11,880,90038,456,000159%3.241.09%3.210.34%3.210.53%3.190.41%0.08%
2022-06-223.223.233.173.18-0.93%-0.69%0.25%8,289,60026,545,000121%3.200.31%3.200.38%3.190.19%3.170.13%0.07%
2022-06-213.213.233.163.210.31%0.56%1.33%7,595,60024,246,000113%3.19-0.62%3.190.28%3.180.41%3.170.03%0.09%
2022-06-203.173.263.163.200.95%-0.37%1.04%11,065,10035,543,000168%3.212.16%3.180.70%3.170.51%3.170.10%0.11%
2022-06-173.133.173.113.170.63%0.83%0.19%5,355,10016,838,00085%3.14-0.29%3.160.25%3.15-0.06%3.16-0.13%0.14%
2022-06-163.153.183.133.150.00%-0.10%-0.57%4,760,00015,008,00075%3.15-0.69%3.15-0.10%3.160.10%3.17-0.13%0.20%
2022-06-153.173.203.153.15-0.63%-0.79%-0.69%7,506,80023,833,000115%3.181.60%3.160.22%3.150.03%3.170.10%0.26%
2022-06-143.123.183.073.170.96%1.44%0.03%6,803,10021,261,000100%3.13-1.14%3.15-0.16%3.15-0.44%3.170.00%0.30%
2022-06-133.173.213.123.14-1.26%-0.66%-0.92%7,142,40022,579,000108%3.16-0.03%3.15-0.13%3.17-0.35%3.170.13%0.33%
2022-06-103.113.193.103.181.92%0.57%0.47%5,126,80016,209,00080%3.160.96%3.16-0.35%3.18-0.16%3.170.13%0.36%
2022-06-093.183.193.103.12-1.89%-0.38%-1.30%5,018,00015,716,00078%3.13-1.23%3.17-0.72%3.18-0.28%3.160.35%0.39%
2022-06-083.193.213.113.18-0.63%0.28%0.95%7,324,20023,227,000110%3.17-0.66%3.19-0.19%3.190.13%3.150.35%0.40%
2022-06-073.223.223.163.20-0.62%0.25%1.94%6,385,80020,384,00096%3.19-0.62%3.200.03%3.190.41%3.140.22%0.41%
2022-06-063.213.243.193.220.31%0.25%2.81%6,519,80020,943,000102%3.210.75%3.200.63%3.170.57%3.130.35%0.44%
2022-06-023.173.213.163.210.63%0.69%2.85%6,232,00019,865,00098%3.190.00%3.180.60%3.160.45%3.120.45%0.49%
2022-06-013.213.213.153.190.63%0.06%2.67%7,259,20023,144,000114%3.190.95%3.160.80%3.141.00%3.110.52%0.50%
2022-05-313.133.193.113.171.28%0.38%2.56%8,658,00027,346,000137%3.161.41%3.130.77%3.110.75%3.090.52%0.51%
2022-05-303.133.133.093.130.64%0.51%1.79%5,735,20017,860,00097%3.110.26%3.110.68%3.090.03%3.080.33%0.53%
2022-05-273.153.153.083.11-0.32%0.13%1.47%5,073,60015,760,00086%3.110.06%3.090.39%3.090.03%3.070.36%0.61%
2022-05-263.103.143.073.120.00%0.52%2.16%4,733,80014,694,00082%3.101.24%3.08-0.10%3.090.29%3.050.43%0.63%
2022-05-252.973.122.973.124.35%1.76%2.60%9,063,10027,790,000154%3.07-0.03%3.08-0.36%3.080.20%3.040.50%0.60%
2022-05-243.133.142.992.99-4.17%-2.51%-1.19%7,336,70022,502,000125%3.07-1.57%3.090.13%3.070.33%3.030.43%0.52%
2022-05-233.123.153.103.120.32%0.13%3.55%4,655,60014,507,00084%3.120.65%3.090.82%3.060.63%3.010.50%0.34%
2022-05-203.103.123.063.110.65%0.45%3.74%5,711,20017,683,000100%3.101.34%3.060.89%3.040.73%3.000.84%0.17%
2022-05-193.013.092.993.091.64%1.15%3.94%7,077,30021,624,000121%3.060.79%3.030.63%3.020.84%2.970.54%-0.03%
2022-05-183.003.072.983.041.00%0.30%2.81%6,246,60018,933,000106%3.031.13%3.010.67%2.990.50%2.960.61%-0.18%
2022-05-173.003.022.973.010.00%0.43%2.42%4,000,70011,992,00065%3.00-0.30%2.990.54%2.980.30%2.940.72%-0.39%
2022-05-162.993.042.993.010.67%0.13%3.15%5,262,80015,820,00083%3.010.97%2.980.37%2.970.44%2.921.18%-0.58%
2022-05-132.973.002.952.990.00%0.44%3.68%4,331,70012,895,00064%2.980.81%2.970.30%2.960.72%2.880.56%-0.89%