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
2019-08-1612.2512.4412.1512.220.41%-0.54%3.07%19,507,500239,668,00061%12.292.78%12.110.04%12.200.62%11.860.17%-2.82%
2019-08-1511.6412.2211.5312.171.33%1.81%2.82%25,505,200304,892,00080%11.95-1.60%12.11-1.30%12.130.61%11.84-0.13%-3.25%
2019-08-1412.3912.3912.0012.01-1.80%-1.14%1.34%21,305,900258,827,00072%12.15-0.92%12.270.76%12.060.99%11.85-1.14%-3.36%
2019-08-1312.0112.4511.9812.230.00%-0.25%2.02%20,585,000252,396,00072%12.26-0.74%12.181.54%11.941.71%11.99-1.16%-3.37%
2019-08-1212.2812.6912.1012.230.00%-0.99%0.83%32,675,200403,591,000118%12.353.30%11.992.50%11.740.70%12.13-0.93%-3.28%
2019-08-0911.7012.3111.6312.234.89%2.28%-0.11%34,820,500416,358,000133%11.962.92%11.702.35%11.660.27%12.24-2.04%-3.17%
2019-08-0811.3911.7711.3311.663.00%0.36%-6.71%28,582,800332,061,000115%11.622.12%11.43-1.39%11.62-0.45%12.50-3.41%-2.98%
2019-08-0711.3311.5011.2211.320.53%-0.50%-12.51%20,957,800238,428,00085%11.380.47%11.59-0.63%11.68-2.96%12.94-2.17%-2.69%
2019-08-0611.3011.4911.2111.26-5.14%-0.57%-14.86%41,018,000464,503,000174%11.32-3.84%11.66-1.87%12.03-4.80%13.23-4.21%-2.52%
2019-08-0511.4612.8311.0511.87-1.33%0.80%-14.03%82,448,000970,902,000425%11.78-2.11%11.89-13.43%12.64-14.92%13.81-13.22%-2.13%
2019-08-0212.0312.0312.0312.03-10.02%0.00%-24.39%12,595,200151,521,000106%12.03-10.02%13.73-11.97%14.86-8.23%15.91-4.11%-0.82%
2019-08-0113.3713.3713.3713.37-9.97%0.00%-19.41%4,818,30064,421,00045%13.37-14.35%15.59-4.43%16.19-3.10%16.59-1.25%-0.41%
2019-07-3116.5316.5614.8514.85-10.00%-4.87%-11.61%12,271,300191,558,000129%15.61-6.45%16.32-3.79%16.71-1.85%16.80-1.17%-0.29%
2019-07-3016.8816.8816.5016.50-2.31%-1.11%-2.94%9,624,700160,597,000112%16.69-1.86%16.96-0.99%17.02-0.35%17.00-0.33%-0.17%
2019-07-2917.2617.2616.8816.89-1.80%-0.66%-0.97%7,432,200126,360,00089%17.00-1.13%17.130.01%17.080.10%17.060.24%-0.13%
2019-07-2617.1717.3117.1017.20-0.52%0.02%1.09%9,786,200168,285,000108%17.200.29%17.130.42%17.060.28%17.02-0.13%-0.16%
2019-07-2516.9617.4616.8017.291.95%0.83%1.49%15,077,600258,539,000168%17.151.01%17.060.83%17.010.37%17.04-0.56%-0.06%
2019-07-2416.9617.0916.8316.960.00%-0.09%-1.00%6,203,800105,313,00066%16.980.55%16.92-0.07%16.95-0.11%17.13-0.42%-0.04%
2019-07-2316.8816.9716.6516.960.71%0.46%-1.42%4,908,70082,876,00047%16.88-0.01%16.93-0.19%16.97-0.35%17.21-0.38%-0.12%
2019-07-2217.0017.0216.7016.84-0.94%-0.27%-2.49%6,766,800114,258,00059%16.89-0.59%16.96-0.31%17.030.33%17.27-0.09%-0.42%
2019-07-1917.0017.0616.8117.00-0.06%0.09%-1.65%8,740,600148,463,00071%16.99-0.07%17.01-0.44%16.97-0.49%17.29-0.03%-0.81%
2019-07-1817.1217.1816.8117.01-0.87%0.08%-1.63%7,432,500126,332,00056%17.00-0.34%17.090.71%17.06-1.04%17.29-0.01%-0.91%
2019-07-1717.3217.3216.8117.160.00%0.62%-0.76%8,102,500138,186,00061%17.06-0.83%16.97-0.62%17.24-0.57%17.290.04%-0.96%
2019-07-1617.1717.3717.0617.160.65%-0.22%-0.72%8,407,700144,599,00063%17.202.42%17.07-1.22%17.34-0.37%17.290.08%-1.07%
2019-07-1517.4217.4215.9017.05-1.27%1.54%-1.29%15,346,300257,689,000107%16.79-3.70%17.28-1.64%17.40-0.53%17.27-0.06%-1.15%
2019-07-1217.5917.7017.0017.27-1.71%-0.96%-0.08%8,874,700154,751,00060%17.44-1.13%17.57-0.11%17.490.37%17.280.86%-1.16%
2019-07-1117.6017.8117.4117.57-0.17%-0.37%2.53%17,394,200306,758,000106%17.640.36%17.590.79%17.430.54%17.14-0.39%-1.33%
2019-07-1017.7017.8117.3917.600.34%0.15%2.31%14,473,500254,337,00089%17.570.12%17.450.78%17.340.57%17.20-1.17%-1.25%
2019-07-0917.2317.8417.2317.540.29%-0.07%0.77%16,208,100284,487,00098%17.551.89%17.320.89%17.240.61%17.41-3.43%-1.08%
2019-07-0817.1717.5417.0017.490.00%1.53%-2.96%15,026,000258,838,00076%17.230.27%17.160.37%17.130.30%18.02-3.99%-0.59%