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
2019-04-234.044.044.044.04-10.02%0.00%-21.42%4,001,70016,167,0002%4.04-10.02%4.80-10.22%5.621.78%5.141.12%2.49%
2019-04-224.494.494.494.49-10.02%0.00%-11.68%5,639,00025,320,0004%4.49-10.02%5.34-5.32%5.521.23%5.080.67%2.33%
2019-04-194.994.994.994.99-9.93%0.00%-1.19%24,463,100122,071,00019%4.99-7.80%5.641.71%5.452.10%5.050.88%2.04%
2019-04-185.355.785.175.54-1.25%2.37%10.67%190,900,8001,033,194,000160%5.41-7.76%5.551.13%5.342.89%5.012.06%1.96%
2019-04-175.726.135.515.610.72%-4.38%14.37%266,643,6001,564,441,000279%5.8712.16%5.4910.81%5.198.38%4.917.05%1.79%
2019-04-165.195.574.925.5710.08%6.48%21.56%188,574,200986,347,000230%5.236.21%4.955.79%4.795.39%4.584.26%1.12%
2019-04-154.555.064.525.0610.00%2.74%15.13%96,497,500475,208,000136%4.939.37%4.683.27%4.542.81%4.402.28%0.72%
2019-04-124.234.764.234.605.99%2.15%7.05%112,924,600508,468,000160%4.50-3.29%4.531.91%4.421.63%4.301.39%0.49%
2019-04-114.804.924.334.34-5.86%-6.79%2.41%160,762,500748,566,000268%4.666.64%4.455.93%4.354.57%4.243.64%0.37%
2019-04-104.174.614.054.6110.02%5.59%12.74%102,081,900445,677,000202%4.376.83%4.203.73%4.161.86%4.091.54%-0.04%
2019-04-093.914.193.884.195.81%2.52%4.05%71,099,100290,593,000144%4.093.05%4.050.07%4.080.17%4.03-0.49%-0.29%
2019-04-084.024.063.853.96-1.49%-0.15%-2.15%41,120,200163,103,00080%3.97-2.15%4.04-1.61%4.080.44%4.05-2.22%-0.21%
2019-04-044.174.183.974.02-2.90%-0.81%-2.88%58,383,700236,609,00093%4.05-1.29%4.11-0.07%4.060.72%4.140.07%0.09%
2019-04-034.074.154.024.140.73%0.83%0.10%41,226,500169,280,00063%4.11-1.44%4.111.66%4.030.88%4.140.39%-0.16%
2019-04-024.154.254.084.110.49%-1.34%-0.24%60,083,300250,294,00094%4.172.76%4.052.80%3.990.78%4.120.37%-0.19%
2019-04-013.984.123.914.093.81%0.89%-0.37%50,604,200205,151,00081%4.055.41%3.941.60%3.96-1.44%4.110.24%-0.18%
2019-03-293.803.943.713.943.41%2.44%-3.79%38,350,300147,479,00059%3.85-0.39%3.87-2.20%4.02-4.17%4.10-0.02%-0.15%
2019-03-283.873.973.783.81-2.56%-1.32%-6.98%35,266,400136,175,00054%3.86-1.25%3.96-3.18%4.200.00%4.100.22%-0.12%
2019-03-274.004.053.833.91-2.49%0.00%-4.33%39,738,000155,391,00060%3.91-3.39%4.09-4.33%4.200.17%4.09-0.51%-0.13%
2019-03-264.204.243.884.01-4.75%-0.91%-2.39%62,559,800253,161,00092%4.05-4.19%4.280.38%4.19-0.02%4.11-0.94%0.02%
2019-03-254.224.344.154.21-3.66%-0.33%1.52%73,291,100309,588,000107%4.22-3.83%4.261.16%4.190.96%4.150.27%0.22%
2019-03-224.304.644.234.372.82%-0.50%5.66%153,848,700675,663,000232%4.398.07%4.215.73%4.155.17%4.140.83%0.33%
2019-03-213.904.253.884.2510.10%4.58%3.61%90,671,200368,448,000133%4.065.70%3.982.81%3.951.89%4.10-2.40%0.46%
2019-03-203.963.963.693.86-1.78%0.39%-8.16%40,361,800155,187,00049%3.85-1.99%3.87-0.28%3.87-2.49%4.200.05%1.11%
2019-03-193.923.973.873.930.26%0.18%-6.45%31,977,100125,438,00035%3.921.61%3.880.39%3.97-2.98%4.200.50%1.31%
2019-03-183.843.933.783.921.82%1.53%-6.22%35,288,800136,261,00036%3.86-0.31%3.87-3.30%4.09-0.75%4.180.48%1.29%
2019-03-153.873.953.753.850.00%-0.59%-7.45%41,547,400160,911,00040%3.870.08%4.00-4.01%4.12-1.55%4.160.27%1.30%
2019-03-144.004.063.723.85-6.10%-0.52%-7.21%61,268,900237,137,00059%3.87-7.46%4.17-1.42%4.19-3.32%4.150.12%1.43%
2019-03-134.254.324.014.10-5.75%-1.96%-1.06%74,159,900310,109,00079%4.18-3.97%4.23-0.66%4.330.89%4.141.05%1.52%
2019-03-124.304.484.204.350.00%-0.11%6.07%92,747,400403,874,000102%4.365.55%4.26-2.34%4.301.66%4.101.09%1.56%