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:
花园生物( 300401.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
2019-04-2314.0914.1013.7013.90-1.21%0.05%-5.89%8,206,900114,018,00074%13.89-3.06%14.24-1.35%14.41-1.06%14.77-0.71%-0.01%
2019-04-2214.4614.5414.0614.07-2.83%-1.82%-5.42%10,759,900154,205,00096%14.33-0.65%14.43-1.17%14.57-0.95%14.88-1.24%-0.01%
2019-04-1914.5114.6514.3114.480.07%0.38%-3.87%9,617,900138,742,00076%14.43-1.12%14.60-0.65%14.71-0.53%15.06-0.30%0.16%
2019-04-1814.7214.8414.4414.47-1.70%-0.82%-4.23%7,318,100106,764,00052%14.59-1.31%14.70-0.82%14.78-0.79%15.110.04%0.19%
2019-04-1714.8014.9514.6614.72-0.27%-0.43%-2.54%9,979,100147,525,00072%14.780.59%14.82-0.09%14.90-1.02%15.100.09%0.18%
2019-04-1614.5214.8614.4014.760.75%0.43%-2.18%12,308,700180,897,00088%14.70-2.20%14.83-1.33%15.06-0.58%15.090.09%0.14%
2019-04-1515.1015.4114.5914.65-1.28%-2.51%-2.83%9,060,500136,153,00064%15.031.38%15.03-1.01%15.14-1.03%15.080.44%0.12%
2019-04-1214.9815.0014.7014.84-0.54%0.11%-1.13%7,366,300109,189,00051%14.82-2.28%15.19-0.26%15.300.13%15.010.38%0.05%
2019-04-1115.5515.6314.9014.92-3.49%-1.64%-0.22%11,838,000179,554,00083%15.17-1.26%15.23-1.10%15.280.37%14.950.91%-0.02%
2019-04-1014.9015.5814.8615.462.93%0.64%4.33%16,715,800256,774,000115%15.361.69%15.400.76%15.220.73%14.820.23%-0.27%
2019-04-0915.3915.3914.9815.02-1.96%-0.57%1.60%12,740,600192,458,00087%15.11-3.04%15.280.47%15.110.56%14.78-0.78%-0.30%
2019-04-0816.2016.2015.1015.320.52%-1.66%2.82%23,723,600369,584,000152%15.583.41%15.212.43%15.032.19%14.900.47%-0.16%
2019-04-0414.6015.3514.6015.244.17%1.15%2.76%22,543,800339,640,000148%15.073.48%14.851.41%14.711.86%14.830.05%-0.18%
2019-04-0314.4014.6614.4014.630.62%0.48%-1.30%8,449,000123,014,00055%14.56-0.36%14.640.79%14.440.97%14.82-0.13%-0.20%
2019-04-0214.7014.8114.5014.54-0.75%-0.50%-2.03%10,394,400151,895,00067%14.61-0.61%14.531.16%14.30-0.86%14.84-0.22%-0.23%
2019-04-0114.3815.0014.3014.652.88%-0.35%-1.51%17,149,000252,130,000111%14.703.71%14.362.33%14.42-2.33%14.87-0.21%-0.18%
2019-03-2913.8814.4013.8114.242.08%0.45%-4.46%10,913,000154,699,00069%14.181.69%14.04-2.37%14.77-1.11%14.91-0.26%-0.13%
2019-03-2813.8914.1013.8013.950.72%0.06%-6.65%8,921,900124,376,00054%13.94-0.43%14.38-4.14%14.93-0.80%14.94-0.27%-0.09%
2019-03-2714.3514.5213.6713.85-5.78%-1.08%-7.57%18,630,600260,842,000109%14.00-7.10%15.00-2.57%15.06-1.37%14.98-1.62%-0.06%
2019-03-2615.6115.6314.5914.70-4.67%-2.46%-3.49%15,680,800236,327,00089%15.07-3.85%15.390.04%15.26-0.03%15.23-0.05%0.20%
2019-03-2515.0716.4615.0615.42-0.45%-1.63%1.19%25,807,100404,517,000142%15.682.77%15.391.99%15.271.39%15.240.66%0.26%
2019-03-2215.0615.8414.8815.492.58%1.55%2.33%15,544,200237,093,00086%15.251.20%15.090.49%15.060.70%15.140.26%0.24%
2019-03-2114.8415.4614.7815.101.34%0.19%0.01%16,727,600252,115,00090%15.071.30%15.010.25%14.960.48%15.10-0.15%0.25%
2019-03-2015.0915.1214.6814.90-1.06%0.15%-1.47%10,855,300161,504,00056%14.88-1.17%14.980.32%14.89-2.07%15.12-0.40%0.34%
2019-03-1915.0015.2014.9315.060.07%0.04%-0.80%12,268,200184,688,00055%15.050.46%14.930.61%15.20-0.10%15.180.23%0.55%
2019-03-1814.7715.2514.6515.051.96%0.43%-0.64%15,048,200225,492,00062%14.991.65%14.84-2.90%15.210.17%15.150.33%0.65%
2019-03-1514.9014.9714.4414.760.34%0.12%-2.24%12,778,200188,377,00051%14.74-0.22%15.28-0.36%15.190.04%15.100.13%0.67%
2019-03-1414.9815.1414.5114.71-3.10%-0.43%-2.45%15,291,500225,922,00062%14.77-6.05%15.340.03%15.18-0.45%15.080.01%0.68%
2019-03-1316.0616.1615.1415.18-2.38%-3.47%0.68%32,937,300517,950,000148%15.733.52%15.332.14%15.250.53%15.080.93%0.71%
2019-03-1215.1015.6014.9415.550.00%2.37%4.10%28,879,500438,686,000138%15.191.80%15.01-0.07%15.170.50%14.940.56%0.70%