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:
奥瑞德( 600666.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
2019-02-223.343.553.293.482.05%2.29%6.39%95,717,400325,676,000158%3.40-1.28%3.49-0.91%3.492.32%3.271.74%1.74%
2019-02-213.473.603.303.41-3.67%-1.04%6.07%124,894,600430,348,000241%3.45-3.18%3.52-0.93%3.412.34%3.224.05%1.29%
2019-02-203.703.703.453.54-4.84%-0.53%14.56%175,543,700624,684,000433%3.56-4.33%3.5514.15%3.3311.75%3.0910.44%0.42%
2019-02-193.723.723.723.7210.06%0.00%32.95%8,628,30032,097,00037%3.7210.06%3.114.12%2.982.62%2.801.30%-0.76%
2019-02-183.383.383.383.3810.10%0.00%22.38%17,131,90057,906,00064%3.3813.20%2.993.32%2.902.58%2.761.06%-1.08%
2019-02-152.763.072.753.0710.04%2.81%12.33%79,546,500237,500,000267%2.997.57%2.894.75%2.835.20%2.732.09%-1.30%
2019-02-142.832.872.722.79-0.36%0.50%4.22%31,356,20087,042,000120%2.78-0.64%2.761.58%2.693.22%2.68-0.37%-1.60%
2019-02-132.712.882.712.802.94%0.21%4.21%39,809,800111,236,000161%2.793.52%2.724.38%2.612.16%2.69-0.26%-1.63%
2019-02-122.672.782.632.724.21%0.78%0.97%31,344,90084,613,000133%2.703.49%2.604.88%2.550.59%2.69-1.10%-1.67%
2019-02-112.532.662.522.615.24%0.08%-4.19%23,379,60060,972,000100%2.615.72%2.480.45%2.54-1.25%2.72-1.52%-1.58%
2019-02-012.392.552.382.485.53%0.53%-10.34%23,198,40057,221,00096%2.472.32%2.47-2.53%2.57-3.50%2.77-2.81%-1.43%
2019-01-312.572.572.312.35-8.56%-2.53%-17.43%36,725,60088,529,000142%2.41-8.12%2.54-6.25%2.66-5.30%2.85-4.59%-1.12%
2019-01-302.622.672.572.57-3.02%-2.06%-13.85%15,308,80040,176,00059%2.62-1.24%2.70-3.53%2.81-2.09%2.98-1.42%-0.64%
2019-01-292.712.732.572.65-5.36%-0.26%-12.43%26,305,50069,887,00099%2.66-6.38%2.80-4.11%2.87-3.20%3.03-1.88%-0.48%
2019-01-282.902.922.772.80-2.78%-1.34%-9.21%18,304,00051,947,00074%2.84-3.40%2.92-1.62%2.97-1.72%3.08-1.12%-0.25%
2019-01-253.003.022.872.88-4.00%-1.97%-7.66%23,960,80070,390,00098%2.94-1.61%2.97-1.59%3.02-1.89%3.12-0.95%-0.09%
2019-01-243.003.022.943.000.00%0.47%-4.73%18,571,00055,457,00074%2.99-0.43%3.02-1.50%3.08-1.73%3.15-0.60%0.05%
2019-01-232.993.032.963.00-1.32%0.03%-5.30%18,484,20055,442,00072%3.00-2.35%3.07-1.95%3.13-0.86%3.17-0.66%0.14%
2019-01-223.113.123.043.04-2.56%-1.01%-4.67%18,439,70056,636,00070%3.07-2.17%3.13-1.36%3.16-0.60%3.19-0.28%0.22%
2019-01-213.123.183.103.12-0.64%-0.61%-2.44%14,995,60047,078,00058%3.14-0.57%3.17-0.19%3.18-0.47%3.200.03%0.22%
2019-01-183.193.223.093.14-2.79%-0.54%-1.78%26,729,80084,378,000101%3.16-0.94%3.18-0.38%3.19-0.34%3.200.28%0.18%
2019-01-173.083.303.053.232.54%1.35%1.32%43,416,600138,358,000169%3.190.44%3.19-0.62%3.20-0.28%3.190.22%0.06%
2019-01-163.203.223.153.15-2.78%-0.72%-0.97%23,355,20074,117,000103%3.17-1.03%3.21-0.37%3.21-0.37%3.180.19%-0.06%
2019-01-153.223.253.153.240.93%1.06%2.05%19,060,00061,110,00091%3.21-1.08%3.22-0.09%3.220.06%3.180.35%-0.17%
2019-01-143.233.313.203.21-1.23%-0.96%1.45%22,694,10073,556,000113%3.240.97%3.220.06%3.220.50%3.160.51%-0.38%
2019-01-113.143.293.113.252.20%1.25%3.24%30,919,70099,244,000156%3.21-0.25%3.220.06%3.200.98%3.150.45%-0.68%
2019-01-103.213.263.163.18-0.63%-1.18%1.47%21,851,90070,319,000118%3.22-0.46%3.220.63%3.170.73%3.130.35%-0.91%
2019-01-093.183.323.163.200.63%-1.02%2.47%29,797,60096,350,000157%3.231.19%3.202.14%3.151.35%3.120.13%-1.00%
2019-01-083.163.243.133.180.63%-0.47%1.96%21,005,40067,109,000119%3.201.53%3.131.39%3.111.11%3.12-0.32%-1.00%
2019-01-073.133.183.113.160.00%0.41%0.99%20,286,50063,850,000114%3.152.91%3.091.21%3.070.49%3.13-0.32%-0.97%