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:
广誉远( 600771.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
2019-04-2332.9433.4532.3332.43-1.43%-1.82%-6.54%4,167,600137,664,00052%33.03-0.81%33.28-0.90%33.81-1.09%34.700.26%0.97%
2019-04-2233.8433.9932.9032.90-3.12%-1.21%-4.94%4,722,700157,279,00051%33.30-0.46%33.58-1.53%34.18-1.21%34.610.50%1.05%
2019-04-1933.7834.1532.8933.960.71%1.50%-1.39%5,394,900180,495,00055%33.46-1.28%34.11-1.32%34.60-0.35%34.440.30%1.02%
2019-04-1834.5034.7833.3033.72-2.26%-0.50%-1.79%6,486,700219,841,00065%33.89-2.59%34.56-1.42%34.72-0.42%34.330.49%0.98%
2019-04-1735.4735.4734.3934.50-2.82%-0.84%0.98%7,141,700248,479,00071%34.79-0.36%35.060.37%34.86-0.99%34.170.87%0.94%
2019-04-1635.0235.7034.3435.500.25%1.66%4.80%7,565,700264,194,00074%34.92-1.39%34.930.18%35.211.07%33.871.27%0.75%
2019-04-1535.1836.1034.6235.412.05%0.00%5.86%8,549,300302,738,00084%35.413.16%34.87-1.03%34.841.45%33.452.12%0.49%
2019-04-1234.1334.9533.2334.700.67%1.09%5.94%6,579,100225,826,00060%34.33-1.26%35.231.22%34.340.69%32.761.40%0.15%
2019-04-1135.8635.8834.1534.47-3.98%-0.84%6.71%10,210,400354,944,00091%34.76-3.24%34.811.63%34.111.16%32.300.79%-0.13%
2019-04-1034.2637.5834.2535.903.43%-0.08%12.02%15,424,200554,156,000148%35.936.28%34.253.31%33.723.07%32.051.66%-0.17%
2019-04-0932.0035.5031.7434.717.56%2.67%10.11%16,827,100568,859,000167%33.813.91%33.151.92%32.712.71%31.521.10%-0.27%
2019-04-0832.9733.6731.5832.27-1.53%-0.81%3.49%10,795,900351,250,000118%32.54-0.33%32.531.24%31.852.80%31.180.17%-0.30%
2019-04-0432.8233.1532.0332.770.03%0.39%5.27%8,674,600283,165,000101%32.640.70%32.132.38%30.981.94%31.13-0.05%-0.20%
2019-04-0331.0333.4031.0132.764.83%1.06%5.19%10,451,900338,816,000126%32.423.56%31.384.15%30.390.89%31.140.05%-0.09%
2019-04-0231.0831.8930.7031.250.77%-0.17%0.40%9,102,900284,945,000113%31.302.76%30.131.66%30.13-0.42%31.13-1.02%-0.01%
2019-04-0129.9031.1629.6831.014.87%1.80%-1.39%11,047,300336,527,000133%30.464.57%29.64-0.21%30.25-0.62%31.45-1.29%0.27%
2019-03-2928.6829.5828.5229.572.89%1.51%-7.18%14,370,400418,618,000162%29.13-1.27%29.70-3.48%30.44-2.88%31.86-1.30%0.62%
2019-03-2831.0431.0428.4728.74-8.44%-2.59%-10.95%13,593,200401,066,000164%29.51-6.46%30.77-4.70%31.35-4.21%32.28-1.38%0.83%
2019-03-2731.7831.9831.2231.39-0.98%-0.49%-4.08%5,882,200185,547,00086%31.54-2.96%32.29-1.66%32.73-1.24%32.730.32%1.00%
2019-03-2633.6033.7931.6331.70-4.89%-2.48%-2.83%7,288,500236,920,000112%32.51-1.49%32.83-1.45%33.14-1.58%32.620.68%0.99%
2019-03-2532.5033.5032.3633.330.12%1.01%2.86%3,964,900130,828,00063%33.00-0.58%33.32-0.46%33.670.11%32.400.85%0.92%
2019-03-2233.7033.9132.7033.29-2.09%0.30%3.61%4,839,600160,627,00077%33.19-1.33%33.47-1.35%33.631.61%32.131.11%0.88%
2019-03-2133.8034.0033.3034.001.25%1.08%6.99%5,781,400194,467,00092%33.640.27%33.930.63%33.101.15%31.781.06%0.81%
2019-03-2034.0034.0333.0933.58-1.24%0.10%6.79%4,987,500167,309,00080%33.55-2.35%33.722.42%32.731.46%31.450.89%0.76%
2019-03-1934.2035.3533.6034.00-0.61%-1.03%9.08%8,456,000290,485,000139%34.353.06%32.922.93%32.252.73%31.171.79%0.73%
2019-03-1831.9534.8431.1834.218.02%2.63%11.72%11,848,000394,935,000197%33.337.51%31.984.94%31.403.81%30.622.21%0.62%
2019-03-1530.0031.7029.8831.675.57%2.14%5.71%8,924,800276,723,000150%31.014.16%30.481.36%30.251.73%29.960.83%0.48%
2019-03-1429.5630.1229.4030.001.01%0.78%0.96%3,294,00098,056,00058%29.77-0.74%30.070.45%29.73-0.08%29.710.23%0.45%
2019-03-1330.4930.4929.5329.70-2.53%-0.97%0.19%4,942,400148,222,00085%29.99-0.96%29.930.93%29.76-0.06%29.650.22%0.49%
2019-03-1230.0930.8329.9230.470.00%0.63%3.01%6,356,700192,478,000107%30.282.86%29.650.55%29.770.23%29.580.04%0.57%