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
2021-01-224.484.494.374.41-1.78%0.02%-1.78%17,184,10075,771,00075%4.41-2.20%4.49-1.60%4.53-0.37%4.49-0.07%-0.12%
2021-01-214.524.544.484.49-0.88%-0.40%-0.07%17,935,00080,848,00081%4.51-0.73%4.560.09%4.550.04%4.490.34%-0.15%
2021-01-204.604.604.504.53-1.74%-0.24%1.16%21,589,20098,035,00093%4.54-1.30%4.560.02%4.550.55%4.480.18%-0.25%
2021-01-194.504.734.454.612.22%0.20%3.13%39,607,900182,243,000178%4.602.06%4.560.95%4.521.10%4.470.68%-0.32%
2021-01-184.504.554.484.510.00%0.04%1.58%22,875,400103,128,000108%4.51-0.55%4.520.87%4.470.63%4.440.02%-0.46%
2021-01-154.504.584.474.510.00%-0.51%1.60%20,733,20093,984,00092%4.530.53%4.480.92%4.440.48%4.44-0.25%-0.55%
2021-01-144.424.584.404.511.81%0.02%1.35%24,660,200111,192,000109%4.512.85%4.441.16%4.420.66%4.45-0.27%-0.56%
2021-01-134.384.434.324.430.91%1.05%-0.72%20,692,40090,722,00089%4.380.25%4.39-0.27%4.39-0.25%4.46-1.06%-0.58%
2021-01-124.394.414.344.390.00%0.39%-2.66%12,096,50052,902,00047%4.37-0.39%4.40-0.07%4.41-0.14%4.51-0.27%-0.51%
2021-01-114.444.484.334.39-1.13%0.00%-2.92%25,529,400112,078,00097%4.39-0.86%4.40-0.39%4.41-0.56%4.52-0.53%-0.56%
2021-01-084.404.464.374.440.45%0.27%-2.33%14,490,50064,168,00055%4.430.77%4.420.07%4.44-0.76%4.55-0.33%-0.59%
2021-01-074.454.484.314.42-0.67%0.59%-3.09%31,473,700138,299,000117%4.39-1.33%4.41-0.90%4.47-1.11%4.56-0.68%-0.63%
2021-01-064.454.504.424.45-0.22%-0.07%-3.09%16,252,10072,365,00065%4.450.86%4.45-1.07%4.52-1.35%4.59-0.50%-0.62%
2021-01-054.434.474.374.460.22%1.02%-3.36%25,108,400110,843,00099%4.42-1.47%4.50-1.38%4.58-0.63%4.62-0.73%-0.62%
2021-01-044.624.624.434.45-3.89%-0.69%-4.28%36,886,800165,277,000153%4.48-3.63%4.57-2.33%4.61-0.84%4.65-0.90%-0.61%
2020-12-314.634.684.624.63-0.86%-0.43%-1.30%20,265,70094,230,00096%4.650.65%4.670.37%4.65-0.06%4.69-0.32%-0.58%
2020-12-304.664.694.574.67-0.21%1.08%-0.76%25,594,400118,236,000124%4.62-2.12%4.66-0.06%4.65-0.36%4.71-0.49%-0.62%
2020-12-294.614.844.594.681.52%-0.85%-1.04%40,170,100189,603,000214%4.723.10%4.660.80%4.670.04%4.73-0.34%-0.65%
2020-12-284.634.634.544.61-0.43%0.70%-2.85%19,568,00089,589,000116%4.58-1.06%4.62-0.92%4.67-0.87%4.75-0.77%-0.67%
2020-12-254.614.684.584.630.22%0.06%-3.18%24,964,100115,507,000155%4.63-0.82%4.67-1.23%4.71-1.07%4.78-0.87%-0.68%
2020-12-244.754.754.614.62-2.33%-0.96%-4.23%18,179,80084,806,000118%4.67-1.65%4.72-1.01%4.76-0.85%4.82-0.72%-0.63%
2020-12-234.744.774.714.73-0.63%-0.27%-2.65%13,261,40062,894,00090%4.74-0.59%4.77-0.65%4.80-0.48%4.86-0.53%-0.58%
2020-12-224.814.834.744.76-1.24%-0.23%-2.56%17,876,00085,279,000119%4.77-0.60%4.80-0.60%4.82-0.58%4.89-0.55%-0.55%
2020-12-214.824.844.754.820.00%0.42%-1.87%14,785,70070,974,000103%4.80-1.05%4.83-0.56%4.85-0.57%4.91-0.61%-0.50%
2020-12-184.874.894.814.82-1.23%-0.64%-2.47%12,668,90061,458,00083%4.850.08%4.86-0.25%4.88-0.27%4.94-0.58%-0.48%
2020-12-174.854.884.804.880.21%0.68%-1.83%14,872,60072,081,00089%4.85-0.80%4.87-0.63%4.89-0.53%4.97-0.76%-0.43%
2020-12-164.904.924.864.87-1.02%-0.33%-2.78%10,769,20052,613,00060%4.890.00%4.90-0.16%4.92-0.47%5.01-0.73%-0.36%
2020-12-154.944.944.854.92-0.61%0.70%-2.50%14,939,20072,995,00076%4.89-0.97%4.91-0.59%4.94-0.52%5.05-0.55%-0.28%
2020-12-144.924.964.904.950.81%0.32%-2.44%13,157,30064,923,00064%4.930.45%4.94-0.46%4.97-0.48%5.07-0.92%-0.21%
2020-12-114.964.984.864.910.00%-0.04%-4.12%18,284,40089,809,00075%4.91-1.39%4.96-0.86%4.99-0.83%5.12-0.39%-0.06%