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
2019-04-2311.4011.4711.3011.36-0.53%-0.25%-5.20%3,077,50035,046,00040%11.39-1.20%11.50-0.55%11.58-0.06%11.98-0.31%0.17%
2019-04-2211.6511.6611.4111.42-1.89%-0.92%-4.99%3,794,90043,740,00048%11.53-0.36%11.56-0.72%11.59-0.73%12.02-0.66%0.24%
2019-04-1911.5411.6611.4811.640.69%0.62%-3.80%3,603,90041,689,00038%11.57-0.17%11.650.31%11.68-0.52%12.10-0.06%0.44%
2019-04-1811.7411.7411.5011.56-1.53%-0.24%-4.52%4,743,40054,967,00045%11.59-1.56%11.61-0.88%11.74-2.32%12.110.17%0.53%
2019-04-1711.7311.9311.6611.740.09%-0.27%-2.87%4,528,40053,310,00041%11.772.27%11.71-0.37%12.02-0.99%12.090.22%0.54%
2019-04-1611.5311.7411.3711.731.03%1.90%-2.74%6,224,30071,647,00054%11.51-2.59%11.76-3.23%12.14-0.58%12.060.05%0.50%
2019-04-1511.7911.9811.5811.61-2.60%-1.75%-3.68%9,786,400115,647,00085%11.82-0.47%12.15-1.46%12.21-0.81%12.050.21%0.48%
2019-04-1211.9812.0511.7511.92-1.49%0.40%-0.91%8,290,00098,428,00075%11.87-5.52%12.33-0.52%12.310.08%12.030.17%0.45%
2019-04-1113.0013.0212.1012.10-3.59%-3.72%0.76%13,271,700166,791,000132%12.571.55%12.400.72%12.301.31%12.010.95%0.44%
2019-04-1012.0912.5811.9612.553.63%1.41%5.50%14,343,500177,507,000155%12.382.16%12.311.11%12.141.19%11.900.97%0.34%
2019-04-0912.2612.2612.0112.11-1.14%-0.03%2.78%7,193,30087,140,00085%12.11-1.76%12.170.95%11.990.63%11.780.42%0.23%
2019-04-0812.3212.6012.0512.251.24%-0.66%4.41%16,947,000208,979,000210%12.332.62%12.062.20%11.921.96%11.731.34%0.21%
2019-04-0411.8112.1811.7812.102.89%0.70%4.51%14,704,900176,687,000208%12.023.10%11.801.57%11.691.51%11.580.85%0.11%
2019-04-0311.5811.7711.5111.761.29%0.90%2.44%10,046,300117,085,000157%11.660.50%11.620.97%11.520.73%11.480.18%0.02%
2019-04-0211.6311.7511.5111.61-0.43%0.11%1.31%8,917,700103,416,000148%11.600.08%11.500.87%11.430.70%11.46-0.11%0.04%
2019-04-0111.3911.6911.3911.662.46%0.62%1.63%8,850,000102,554,000147%11.592.94%11.411.46%11.350.55%11.47-0.13%0.11%
2019-03-2911.1711.4011.0211.382.06%1.09%-0.94%6,321,60071,161,00096%11.260.07%11.240.00%11.29-0.55%11.49-0.09%0.20%
2019-03-2811.1811.4011.1211.15-1.15%-0.88%-3.03%4,353,00048,967,00066%11.250.35%11.24-0.69%11.35-0.67%11.500.07%0.24%
2019-03-2711.1911.3511.1211.281.26%0.62%-1.83%4,190,20046,972,00061%11.21-0.46%11.32-0.88%11.43-0.55%11.49-0.11%0.26%
2019-03-2611.3811.4511.0811.14-2.11%-1.08%-3.16%4,643,80052,297,00065%11.26-1.65%11.42-0.93%11.49-0.76%11.50-0.10%0.33%
2019-03-2511.4511.5811.3511.38-2.07%-0.62%-1.16%5,477,80062,729,00072%11.45-0.60%11.53-0.33%11.58-0.28%11.510.19%0.40%
2019-03-2211.6411.6411.4111.620.00%0.87%1.11%5,653,60065,130,00073%11.52-0.69%11.57-0.55%11.610.22%11.490.33%0.45%
2019-03-2111.5811.6811.5011.620.26%0.17%1.45%6,174,90071,630,00076%11.600.26%11.63-0.04%11.590.49%11.450.02%0.47%
2019-03-2011.7511.7611.3511.59-1.36%0.17%1.21%6,112,50070,723,00071%11.57-1.04%11.630.41%11.530.17%11.450.34%0.59%
2019-03-1911.7911.7911.6011.75-0.93%0.50%2.95%8,671,900101,386,00099%11.690.57%11.591.06%11.510.39%11.410.56%0.63%
2019-03-1811.4611.9711.3011.863.67%2.02%4.50%12,707,600147,731,000148%11.632.23%11.470.92%11.470.88%11.350.76%0.63%
2019-03-1511.2711.4811.2111.441.24%0.61%1.57%6,518,90074,129,00077%11.371.12%11.36-0.40%11.370.35%11.260.31%0.62%
2019-03-1411.3511.4811.0311.30-0.53%0.49%0.64%6,487,70072,952,00078%11.25-1.82%11.410.09%11.33-0.51%11.230.28%0.63%
2019-03-1311.5411.6011.2711.36-0.79%-0.81%1.46%7,423,70085,025,00091%11.45-0.19%11.400.76%11.380.49%11.200.57%0.66%
2019-03-1211.5211.6211.2611.450.00%-0.22%2.84%10,137,600116,334,000126%11.482.30%11.31-0.19%11.330.81%11.130.65%0.67%