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
2019-02-2213.6313.8413.5813.750.59%0.17%0.92%6,495,60089,167,00066%13.73-0.77%13.75-0.42%13.800.16%13.620.46%0.69%
2019-02-2113.6614.1413.6013.67-0.22%-1.19%0.80%9,034,200124,982,00092%13.831.25%13.810.05%13.780.26%13.560.53%0.70%
2019-02-2013.7713.8313.4913.70-0.65%0.27%1.55%5,983,70081,756,00063%13.66-1.46%13.810.16%13.740.23%13.490.29%0.67%
2019-02-1914.1414.1413.7113.79-2.54%-0.54%2.51%12,918,500179,117,000146%13.870.41%13.780.57%13.710.84%13.450.90%0.64%
2019-02-1813.4614.1513.4314.155.13%2.47%6.14%16,412,100226,630,000206%13.811.77%13.710.85%13.601.20%13.331.08%0.57%
2019-02-1513.5913.8513.4313.46-0.96%-0.80%2.05%6,959,60094,435,000103%13.57-0.03%13.590.67%13.440.78%13.190.50%0.48%
2019-02-1413.6813.6913.4813.59-0.59%0.13%3.56%5,675,80077,038,00088%13.57-0.24%13.500.84%13.330.75%13.120.62%0.46%
2019-02-1313.2614.0113.1313.673.17%0.48%4.82%17,007,300231,383,000243%13.612.32%13.392.22%13.231.97%13.041.36%0.49%
2019-02-1213.1313.6013.0413.250.84%-0.35%2.98%10,798,300143,574,000157%13.302.19%13.101.80%12.981.84%12.870.74%0.49%
2019-02-1113.1413.2512.8213.140.84%0.99%2.88%7,190,60093,560,000116%13.010.89%12.871.17%12.740.79%12.770.46%0.44%
2019-02-0112.5213.2712.4913.034.74%1.04%2.49%7,641,30098,545,000120%12.902.71%12.722.11%12.640.64%12.710.53%0.43%
2019-01-3112.4412.8512.3412.440.00%-0.92%-1.64%4,195,90052,685,00064%12.561.19%12.45-0.21%12.56-1.08%12.650.17%0.41%
2019-01-3012.4512.6012.3112.44-0.48%0.26%-1.47%2,303,60028,582,00035%12.410.27%12.48-0.91%12.70-0.60%12.630.07%0.40%
2019-01-2912.5112.6612.0612.50-0.56%1.01%-0.92%4,265,20052,782,00064%12.38-2.35%12.59-1.65%12.78-0.13%12.620.17%0.41%
2019-01-2812.7812.8612.5412.57-1.10%-0.81%-0.20%3,144,50039,851,00047%12.67-0.71%12.81-0.28%12.790.33%12.600.18%0.42%
2019-01-2512.8012.8812.6312.71-0.78%-0.42%1.10%4,080,50052,080,00062%12.76-0.69%12.840.25%12.750.55%12.570.31%0.38%
2019-01-2412.9513.3012.6912.81-2.66%-0.33%2.21%12,232,900157,222,000187%12.850.00%12.810.85%12.680.84%12.530.89%0.36%
2019-01-2312.4713.5012.2613.166.04%2.40%5.93%15,065,900193,625,000265%12.853.56%12.702.12%12.581.58%12.421.39%0.27%
2019-01-2212.4312.5312.3412.41-0.24%0.00%1.28%2,967,10036,821,00063%12.41-0.94%12.440.37%12.380.28%12.250.21%0.13%
2019-01-2112.4512.7312.4012.44-0.16%-0.70%1.74%8,192,900102,639,000174%12.531.39%12.390.81%12.340.79%12.230.41%0.10%
2019-01-1812.1212.5512.0512.462.81%0.84%2.32%8,242,900101,848,000191%12.361.57%12.290.58%12.250.46%12.180.32%0.07%
2019-01-1712.2512.2912.0612.12-0.90%-0.37%-0.15%3,660,20044,525,00095%12.17-0.85%12.220.21%12.190.42%12.140.06%-0.01%
2019-01-1612.1912.3512.1212.230.25%-0.32%0.82%3,069,80037,664,00084%12.270.34%12.200.12%12.140.34%12.130.14%-0.07%
2019-01-1512.0012.6111.9012.201.67%-0.22%0.71%6,245,60076,367,000180%12.231.89%12.181.04%12.100.47%12.110.24%-0.24%
2019-01-1412.1512.1511.9212.00-0.99%0.00%-0.70%2,190,10026,282,00070%12.00-1.65%12.060.02%12.04-0.45%12.09-0.17%-0.32%
2019-01-1112.2212.4512.1112.121.00%-0.66%0.12%4,887,60059,634,000152%12.202.45%12.050.56%12.100.14%12.110.13%-0.36%
2019-01-1011.9112.0211.7812.00-0.08%0.76%-0.74%4,078,10048,568,000135%11.91-0.89%11.99-1.11%12.08-0.32%12.090.00%-0.41%
2019-01-0912.0012.1211.9012.010.00%-0.05%-0.66%3,804,00045,708,000127%12.02-0.17%12.12-0.40%12.12-0.15%12.09-0.07%-0.49%
2019-01-0812.3712.3711.9012.01-2.75%-0.22%-0.74%3,841,50046,238,000136%12.04-2.28%12.17-0.27%12.14-0.12%12.10-0.02%-0.52%
2019-01-0712.2812.4012.1612.350.00%0.27%2.06%3,626,90044,673,000131%12.321.28%12.200.89%12.150.25%12.100.03%-0.56%