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
2019-02-2227.7527.9527.2827.87-0.39%1.18%2.79%5,634,700155,209,000103%27.55-2.07%27.93-0.99%27.870.37%27.110.80%0.82%
2019-02-2127.9928.4927.8027.98-0.43%-0.53%4.02%5,157,400145,066,000102%28.13-0.07%28.211.16%27.760.92%26.901.38%0.64%
2019-02-2028.3028.4727.7128.10-1.37%-0.17%5.91%5,511,300155,130,000114%28.15-0.53%27.891.25%27.511.23%26.531.06%0.41%
2019-02-1927.3528.8627.2128.493.71%0.68%8.52%8,864,400250,849,000200%28.304.84%27.553.00%27.182.48%26.252.14%0.26%
2019-02-1826.5227.6726.5027.474.05%1.77%6.87%5,667,500152,976,000143%26.991.46%26.740.74%26.521.37%25.700.95%0.00%
2019-02-1526.6026.9426.3026.40-0.45%-0.76%3.68%3,761,700100,073,000100%26.600.26%26.550.78%26.161.25%25.460.57%-0.13%
2019-02-1426.7826.8026.3026.52-0.90%-0.05%4.75%4,247,100112,692,000111%26.530.04%26.341.48%25.841.93%25.320.80%-0.22%
2019-02-1326.3826.8126.0126.760.98%0.89%6.54%6,208,400164,670,000156%26.521.82%25.962.66%25.351.97%25.120.94%-0.39%
2019-02-1225.1826.5925.0126.505.16%1.73%6.49%6,614,600172,303,000140%26.055.19%25.294.54%24.862.40%24.880.28%-0.77%
2019-02-1124.5425.2024.3825.202.90%1.76%1.56%3,441,00085,213,00076%24.762.20%24.190.75%24.27-0.23%24.81-0.77%-0.78%
2019-02-0123.9424.5523.7124.493.73%1.07%-2.06%3,092,70074,937,00067%24.232.57%24.01-0.35%24.33-0.99%25.01-0.91%-0.67%
2019-01-3124.2324.2323.1123.61-2.11%-0.05%-6.44%3,771,00089,078,00079%23.62-3.12%24.09-2.46%24.57-1.05%25.24-0.99%-0.55%
2019-01-3024.4524.8024.1124.12-1.59%-1.07%-5.36%2,040,50049,752,00045%24.38-0.58%24.70-0.99%24.83-0.27%25.49-0.41%-0.45%
2019-01-2924.8724.9224.0624.51-1.01%-0.06%-4.23%2,736,50067,111,00060%24.52-2.06%24.95-0.06%24.90-0.75%25.59-0.47%-0.43%
2019-01-2825.0125.4224.7124.76-2.10%-1.12%-3.71%3,324,70083,252,00076%25.04-0.35%24.960.15%25.09-1.04%25.71-0.32%-0.46%
2019-01-2525.1525.6524.5625.290.40%0.64%-1.96%4,602,200115,646,000109%25.131.36%24.92-0.66%25.35-1.06%25.80-0.38%-0.48%
2019-01-2424.2025.2124.0025.192.94%1.61%-2.72%6,040,100149,736,000153%24.79-0.50%25.09-1.96%25.63-1.39%25.89-0.87%-0.50%
2019-01-2326.8627.0024.2424.47-9.13%-1.78%-6.32%13,452,400335,152,000377%24.91-8.00%25.59-6.36%25.99-4.49%26.12-2.85%-0.50%
2019-01-2227.2727.4826.8226.93-1.57%-0.55%0.16%2,100,30056,874,00089%27.08-1.98%27.33-0.02%27.210.26%26.890.19%-0.31%
2019-01-2127.4928.1327.3027.36-0.55%-0.96%1.95%2,952,70081,568,000127%27.631.43%27.340.93%27.140.90%26.840.31%-0.40%
2019-01-1826.8127.5526.7527.511.74%1.01%2.83%3,506,50095,501,000150%27.240.36%27.080.84%26.890.80%26.750.26%-0.53%
2019-01-1726.7827.3826.7827.040.60%-0.36%1.33%2,508,00068,062,000108%27.141.57%26.861.05%26.680.79%26.680.06%-0.67%
2019-01-1626.8326.9526.5526.880.19%0.61%0.80%1,839,60049,150,00078%26.720.26%26.580.48%26.47-0.11%26.67-0.24%-0.78%
2019-01-1526.3326.9026.3026.832.02%0.68%0.37%2,129,20056,743,00084%26.651.16%26.450.50%26.500.06%26.73-0.75%-0.91%
2019-01-1426.6026.7526.1126.30-0.72%-0.17%-2.35%1,766,10046,527,00053%26.340.25%26.32-0.66%26.48-0.49%26.93-0.56%-1.28%
2019-01-1126.1626.5226.1126.491.03%0.81%-2.20%1,366,90035,919,00041%26.28-0.18%26.49-0.22%26.61-0.28%27.09-0.56%-1.33%
2019-01-1026.5926.6326.1626.22-1.54%-0.40%-3.74%2,353,60061,958,00071%26.33-1.46%26.55-0.74%26.69-0.42%27.24-0.87%-1.36%
2019-01-0926.2327.1526.1126.631.37%-0.32%-3.08%3,136,40083,793,00096%26.720.61%26.75-0.10%26.80-0.39%27.48-0.90%-1.32%
2019-01-0826.8527.0826.2226.27-2.16%-1.07%-5.25%2,371,80062,984,00075%26.56-1.47%26.78-0.46%26.90-0.96%27.73-0.73%-1.26%
2019-01-0727.2027.3026.6326.850.00%-0.37%-3.87%2,809,60075,721,00092%26.950.62%26.90-0.30%27.17-0.74%27.93-1.04%-1.20%