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:
广济药业( 000952.SZ 深证)
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
2019-02-2210.1910.3310.1210.321.28%0.63%1.33%4,293,70044,031,000110%10.26-0.32%10.26-0.32%10.280.21%10.190.27%0.41%
2019-02-2110.2910.3910.1810.19-0.88%-0.95%0.32%4,889,30050,303,000137%10.290.71%10.290.06%10.260.38%10.160.62%0.34%
2019-02-2010.3210.3210.1210.280.10%0.63%1.83%3,372,00034,448,000101%10.22-1.14%10.280.25%10.220.27%10.100.27%0.22%
2019-02-1910.3510.5410.2010.27-0.87%-0.62%2.01%6,020,10062,211,000195%10.330.64%10.261.00%10.190.68%10.070.84%0.17%
2019-02-1810.1110.3810.1010.362.98%0.90%3.77%4,594,70047,177,000175%10.271.98%10.160.75%10.120.73%9.980.66%0.05%
2019-02-1510.1110.1210.0310.06-0.49%-0.09%1.42%2,662,50026,810,000113%10.07-0.06%10.080.03%10.050.39%9.920.21%-0.03%
2019-02-1410.1010.1410.0310.11-0.20%0.35%2.14%3,513,00035,394,000160%10.08-0.14%10.080.42%10.011.03%9.900.32%-0.06%
2019-02-1310.0410.1510.0210.130.60%0.41%2.68%4,580,60046,215,000237%10.090.25%10.041.15%9.911.02%9.870.65%-0.10%
2019-02-129.9210.139.8910.071.31%0.06%2.73%3,302,70033,237,000211%10.061.97%9.922.56%9.811.45%9.800.49%-0.19%
2019-02-119.719.949.709.942.58%0.71%1.91%2,049,60020,229,000146%9.872.81%9.670.65%9.670.28%9.75-0.29%-0.25%
2019-02-019.559.699.469.692.54%0.94%-0.94%1,137,40010,919,00079%9.600.59%9.610.08%9.64-0.44%9.78-0.39%-0.21%
2019-01-319.719.759.459.45-2.58%-0.98%-3.77%2,470,60023,579,000161%9.54-2.15%9.60-1.15%9.69-0.89%9.82-0.59%-0.16%
2019-01-309.569.879.569.701.15%-0.55%-1.80%1,234,90012,045,00086%9.751.88%9.72-0.38%9.77-0.18%9.88-0.23%-0.11%
2019-01-299.659.759.509.59-1.24%0.17%-3.14%1,377,60013,189,00093%9.57-2.49%9.75-1.04%9.79-0.84%9.90-0.34%-0.08%
2019-01-289.869.929.709.71-1.52%-1.10%-2.26%1,403,40013,779,00097%9.82-0.58%9.85-0.21%9.87-0.72%9.94-0.11%-0.05%
2019-01-259.899.939.849.86-0.20%-0.15%-0.86%1,227,10012,117,00087%9.88-0.04%9.88-0.21%9.95-0.19%9.95-0.10%-0.06%
2019-01-249.889.929.829.880.10%0.01%-0.76%961,7009,501,00068%9.880.09%9.90-0.84%9.960.02%9.96-0.14%-0.06%
2019-01-239.889.929.839.870.00%0.00%-1.00%838,9008,280,00057%9.87-0.51%9.98-0.14%9.96-0.15%9.97-0.23%-0.03%
2019-01-2210.0410.049.849.87-1.69%-0.51%-1.23%1,477,10014,654,00091%9.92-1.48%9.990.07%9.98-0.02%9.99-0.06%0.02%
2019-01-2110.0410.1310.0110.040.00%-0.30%0.41%1,992,40020,063,000125%10.070.97%9.990.31%9.980.33%10.000.06%0.05%
2019-01-189.9010.069.8710.041.72%0.67%0.47%1,899,20018,940,000119%9.970.70%9.960.16%9.95-0.01%9.990.10%0.06%
2019-01-1710.0210.059.859.87-1.50%-0.34%-1.13%1,688,00016,718,000105%9.90-0.93%9.94-0.11%9.95-0.32%9.98-0.04%0.06%
2019-01-169.9710.049.9510.020.50%0.23%0.33%1,377,30013,769,00090%10.000.73%9.950.02%9.98-0.32%9.990.05%0.08%
2019-01-159.919.989.869.970.71%0.45%-0.12%1,289,30012,796,00088%9.93-0.04%9.95-0.42%10.01-0.09%9.98-0.05%0.08%
2019-01-1410.0010.029.889.90-1.00%-0.29%-0.87%1,245,80012,369,00087%9.93-0.70%9.99-0.63%10.02-0.14%9.99-0.16%0.07%
2019-01-119.9910.039.9710.000.00%0.01%-0.03%1,106,30011,062,00076%10.00-0.36%10.050.08%10.030.25%10.00-0.15%0.07%
2019-01-1010.0410.139.9710.00-0.40%-0.35%-0.18%1,557,80015,632,000100%10.04-0.55%10.050.05%10.010.17%10.020.19%0.10%
2019-01-0910.0010.209.9810.040.60%-0.50%0.41%2,436,10024,581,000132%10.091.13%10.040.78%9.990.42%10.000.25%0.08%
2019-01-0810.0710.079.909.98-0.89%0.03%0.06%1,340,80013,377,00077%9.98-0.46%9.960.16%9.950.02%9.970.20%0.02%
2019-01-0710.0410.089.9610.070.00%0.47%1.17%1,957,90019,625,000116%10.021.34%9.950.48%9.95-0.13%9.950.23%-0.08%