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
2019-02-225.665.725.605.700.88%0.67%-0.87%16,278,70092,169,00094%5.66-0.48%5.69-0.40%5.71-0.21%5.750.00%0.50%
2019-02-215.755.795.585.65-1.57%-0.69%-1.74%20,129,100114,508,000121%5.69-0.63%5.71-0.35%5.72-0.45%5.750.10%0.56%
2019-02-205.705.795.645.740.88%0.26%-0.07%13,070,20074,824,00082%5.730.02%5.730.00%5.75-0.55%5.740.24%0.60%
2019-02-195.835.865.605.69-2.23%-0.59%-0.70%23,535,700134,728,000142%5.72-0.42%5.73-0.59%5.78-0.24%5.730.37%0.65%
2019-02-185.675.845.655.822.83%1.25%1.94%18,796,100108,031,000115%5.750.38%5.77-0.95%5.79-0.05%5.710.53%0.72%
2019-02-155.835.875.665.66-3.41%-1.15%-0.33%16,035,60091,816,00099%5.73-2.09%5.82-0.31%5.800.19%5.680.58%0.72%
2019-02-145.865.915.815.86-0.68%0.21%3.79%11,996,10070,158,00076%5.85-0.61%5.840.53%5.790.80%5.650.55%0.69%
2019-02-135.785.995.725.902.08%0.27%5.08%19,261,300113,326,000128%5.882.05%5.811.50%5.741.22%5.620.86%0.61%
2019-02-125.785.835.685.78-0.17%0.24%3.83%13,376,70077,125,00097%5.770.19%5.720.97%5.670.75%5.570.78%0.47%
2019-02-115.635.835.635.792.84%0.61%4.82%16,813,70096,769,000125%5.762.33%5.671.00%5.631.04%5.521.01%0.35%
2019-02-015.625.685.575.631.44%0.11%2.94%11,544,90064,923,00087%5.620.48%5.610.34%5.570.69%5.470.53%0.19%
2019-01-315.615.715.515.550.00%-0.84%2.02%14,239,60079,702,000110%5.60-0.29%5.590.68%5.530.60%5.440.57%0.14%
2019-01-305.625.745.485.55-1.60%-1.12%2.61%19,107,600107,247,000156%5.610.77%5.551.17%5.500.90%5.410.75%0.08%
2019-01-295.505.685.455.642.73%1.26%5.05%22,562,000125,674,000204%5.571.90%5.491.54%5.451.62%5.371.02%0.02%
2019-01-285.405.565.335.492.43%0.44%3.29%16,866,50092,192,000169%5.471.04%5.411.16%5.361.23%5.320.55%-0.11%
2019-01-255.345.525.315.362.10%-0.92%1.40%17,327,10093,739,000189%5.413.28%5.351.98%5.301.07%5.290.30%-0.21%
2019-01-245.275.285.175.25-0.38%0.23%-0.38%6,154,50032,236,00071%5.240.06%5.24-0.04%5.240.00%5.27-0.30%-0.23%
2019-01-235.265.285.205.270.19%0.67%-0.30%4,210,30022,041,00048%5.24-0.21%5.24-0.06%5.24-0.17%5.29-0.53%-0.17%
2019-01-225.255.305.195.260.00%0.27%-1.02%10,308,10054,074,000111%5.250.06%5.250.06%5.25-0.13%5.31-0.39%-0.09%
2019-01-215.365.365.205.26-0.94%0.32%-1.41%12,920,10067,744,000139%5.24-0.11%5.24-0.30%5.26-0.21%5.34-0.56%-0.03%
2019-01-185.185.325.185.312.12%1.16%-1.03%8,905,80046,745,00098%5.250.25%5.26-0.21%5.27-0.49%5.37-0.06%0.03%
2019-01-175.295.345.165.20-1.70%-0.69%-3.13%8,690,30045,502,00091%5.24-1.28%5.27-0.36%5.30-0.69%5.370.06%-0.01%
2019-01-165.355.355.285.29-1.31%-0.26%-1.40%6,608,80035,054,00070%5.300.53%5.29-0.45%5.33-0.91%5.370.09%-0.09%
2019-01-155.245.385.175.361.71%1.59%0.00%10,544,00055,629,000107%5.28-0.32%5.31-1.03%5.38-0.68%5.36-0.22%-0.22%
2019-01-145.375.425.245.27-1.86%-0.43%-1.90%7,926,60041,955,00078%5.29-1.47%5.37-1.58%5.42-0.62%5.37-0.45%-0.33%
2019-01-115.495.515.325.37-1.10%-0.04%-0.48%9,397,50050,485,00084%5.37-1.68%5.45-0.37%5.450.41%5.400.02%-0.39%
2019-01-105.515.535.415.43-0.73%-0.62%0.65%5,795,80031,668,00054%5.46-1.07%5.47-0.02%5.430.78%5.400.30%-0.37%
2019-01-095.475.605.445.470.00%-0.96%1.69%10,180,70056,228,00092%5.521.71%5.481.45%5.390.88%5.380.34%-0.39%
2019-01-085.405.535.305.470.37%0.74%2.03%10,013,00054,375,00088%5.43-0.77%5.401.20%5.340.09%5.360.17%-0.42%
2019-01-075.435.575.415.450.00%-0.40%1.83%10,584,40057,920,00092%5.473.11%5.331.18%5.34-0.34%5.350.06%-0.43%