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:
蓝光发展( 600466.SH 上证)
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
2020-04-026.006.065.966.061.17%0.83%0.18%15,237,00091,569,00094%6.01-0.78%6.08-0.82%6.13-0.41%6.050.37%-0.62%
2020-04-016.066.165.965.99-0.66%-1.11%-0.61%17,367,200105,201,000104%6.06-1.37%6.13-1.24%6.16-0.08%6.03-0.18%-0.84%
2020-03-316.256.296.006.03-2.43%-1.81%-0.13%19,686,300120,887,000114%6.14-0.97%6.20-0.16%6.160.95%6.04-0.12%-0.99%
2020-03-306.156.266.146.18-1.59%-0.34%2.23%11,446,00070,980,00068%6.20-1.24%6.210.81%6.111.23%6.05-0.31%-1.05%
2020-03-276.256.366.186.282.28%0.02%3.56%15,564,50097,735,00087%6.282.41%6.162.21%6.031.09%6.06-0.12%-1.10%
2020-03-266.136.186.086.14-0.97%0.15%1.14%11,405,70069,928,00061%6.130.57%6.031.52%5.970.78%6.07-0.61%-1.11%
2020-03-256.066.235.976.204.38%1.71%1.51%21,989,500134,050,000113%6.103.69%5.941.26%5.92-0.24%6.11-1.34%-1.05%
2020-03-245.815.955.785.944.03%1.04%-4.05%17,498,400102,875,00083%5.881.77%5.870.09%5.93-1.02%6.19-1.18%-0.91%
2020-03-235.725.905.705.71-4.52%-1.16%-8.86%15,006,40086,698,00067%5.78-2.71%5.86-2.11%6.00-1.56%6.27-1.31%-0.79%
2020-03-205.946.015.865.981.18%0.71%-5.80%14,486,30086,014,00058%5.941.26%5.99-1.19%6.09-0.96%6.35-1.38%-0.65%
2020-03-195.986.005.705.91-1.50%0.78%-8.19%23,086,300135,381,00085%5.86-4.28%6.06-2.39%6.15-2.06%6.44-1.88%-0.50%
2020-03-186.256.286.006.00-3.54%-2.06%-8.54%25,350,200155,285,00094%6.13-1.58%6.21-1.01%6.28-2.33%6.56-1.69%-0.28%
2020-03-176.226.366.126.22-0.48%-0.06%-6.79%16,774,500104,412,00058%6.22-0.96%6.27-1.40%6.43-1.02%6.67-0.67%-0.07%
2020-03-166.416.426.186.25-2.19%-0.54%-6.97%22,123,300139,015,00071%6.28-0.10%6.36-2.65%6.49-0.87%6.72-0.83%0.00%
2020-03-136.236.516.126.39-2.14%1.59%-5.67%20,829,500131,015,00060%6.29-3.87%6.53-1.40%6.55-1.70%6.77-0.21%0.08%
2020-03-126.666.716.466.53-2.97%-0.20%-3.80%16,745,000109,556,00049%6.54-2.52%6.620.18%6.66-1.30%6.790.02%0.04%
2020-03-116.706.786.596.731.66%0.27%-0.84%26,745,800179,509,00077%6.711.93%6.61-0.90%6.75-1.07%6.790.00%-0.01%
2020-03-106.436.686.426.622.00%0.53%-2.46%25,176,700165,798,00069%6.590.35%6.67-1.98%6.83-0.51%6.790.03%0.00%
2020-03-096.686.736.476.49-5.26%-1.10%-4.35%39,254,500257,587,000106%6.56-4.76%6.81-2.56%6.86-0.94%6.790.10%0.00%
2020-03-067.027.086.816.85-4.06%-0.58%1.06%29,781,800205,208,00083%6.89-2.42%6.990.37%6.930.68%6.780.13%-0.01%
2020-03-057.067.146.957.140.28%1.12%5.48%27,963,000197,444,00082%7.060.83%6.960.81%6.880.92%6.770.31%0.04%
2020-03-046.817.146.767.124.40%1.67%5.51%43,815,800306,846,000130%7.002.55%6.901.72%6.820.93%6.750.40%0.08%
2020-03-037.057.106.736.82-1.73%-0.13%1.47%35,796,000244,436,000111%6.83-0.63%6.790.74%6.750.61%6.720.00%0.11%
2020-03-026.567.036.536.946.93%0.99%3.26%52,723,200362,339,000165%6.874.47%6.741.20%6.711.39%6.72-0.03%0.25%
2020-02-286.496.776.436.49-2.26%-1.34%-3.47%28,644,700188,417,00093%6.58-1.10%6.66-0.08%6.62-0.41%6.72-0.56%0.33%
2020-02-276.696.776.566.640.00%-0.17%-1.79%30,447,700202,504,00099%6.65-1.10%6.660.63%6.65-0.33%6.76-0.46%0.41%
2020-02-266.536.886.466.640.76%-1.26%-2.24%36,248,500243,784,000113%6.731.91%6.620.06%6.67-0.18%6.790.09%0.50%
2020-02-256.486.696.446.59-0.30%-0.14%-2.89%30,749,300202,909,00096%6.600.67%6.62-0.78%6.68-0.80%6.79-0.02%0.42%
2020-02-246.766.766.396.61-2.36%0.84%-2.61%48,348,200316,918,000145%6.56-3.40%6.67-2.19%6.73-1.94%6.79-0.02%0.36%
2020-02-216.836.856.756.770.00%-0.24%-0.27%20,466,500138,881,00069%6.79-0.28%6.82-0.22%6.87-0.54%6.790.68%0.26%