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:
重药控股( 000950.SZ 深证)
板块 :化学农药   
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
2021-09-245.205.275.115.11-1.54%-1.29%-0.18%7,813,70040,455,000104%5.180.37%5.150.61%5.130.39%5.120.26%0.34%
2021-09-235.135.195.115.191.57%0.62%1.65%9,760,40050,346,000126%5.161.42%5.120.51%5.110.24%5.110.30%0.35%
2021-09-225.055.125.045.110.39%0.47%0.37%4,995,40025,405,00066%5.090.12%5.090.06%5.10-0.18%5.090.20%0.33%
2021-09-175.135.135.065.090.00%0.20%0.18%6,344,70032,231,00079%5.08-0.51%5.09-0.26%5.11-0.10%5.080.20%0.33%
2021-09-165.065.145.065.090.20%-0.31%0.37%7,545,70038,530,00094%5.110.61%5.10-0.20%5.110.00%5.070.32%0.32%
2021-09-155.045.105.045.080.40%0.10%0.49%5,836,40029,620,00072%5.08-0.82%5.11-0.16%5.110.10%5.060.34%0.29%
2021-09-145.165.185.065.06-1.75%-1.11%0.44%8,675,00044,393,000106%5.12-0.29%5.120.08%5.110.33%5.040.66%0.25%
2021-09-135.075.165.065.151.18%0.35%2.90%8,163,00041,894,00098%5.130.43%5.120.45%5.090.53%5.010.38%0.15%
2021-09-105.125.145.085.09-0.20%-0.39%2.09%8,024,80041,005,000100%5.110.10%5.090.51%5.060.50%4.990.40%0.10%
2021-09-095.105.135.075.100.00%-0.10%2.70%8,594,20043,875,000109%5.110.73%5.070.68%5.040.66%4.970.40%0.04%
2021-09-085.045.115.025.101.39%0.63%3.11%9,942,60050,390,000126%5.070.98%5.030.70%5.000.79%4.950.35%-0.01%
2021-09-075.045.055.005.030.20%0.22%2.05%7,327,90036,781,00093%5.020.26%5.000.54%4.960.81%4.930.10%-0.06%
2021-09-064.975.044.965.021.01%0.28%1.95%9,401,00047,057,000118%5.010.79%4.970.85%4.920.49%4.920.16%-0.08%
2021-09-034.954.984.954.970.40%0.06%1.10%7,294,30036,230,00097%4.970.73%4.930.96%4.900.27%4.920.10%-0.10%
2021-09-024.934.954.914.950.61%0.39%0.79%7,140,40035,207,00099%4.930.76%4.880.23%4.890.02%4.910.00%-0.11%
2021-09-014.874.934.844.921.03%0.53%0.18%8,121,60039,744,000118%4.891.05%4.870.00%4.89-0.20%4.91-0.06%-0.13%
2021-08-314.894.904.804.87-0.41%0.56%-0.90%11,151,70054,013,000174%4.84-1.08%4.87-0.71%4.90-0.59%4.91-0.35%-0.14%
2021-08-304.894.924.884.890.00%-0.12%-0.83%4,709,30023,057,00080%4.90-0.02%4.91-0.26%4.93-0.16%4.93-0.12%-0.14%
2021-08-274.924.924.884.89-0.61%-0.14%-0.95%6,917,40033,875,000120%4.90-0.45%4.92-0.39%4.93-0.12%4.94-0.16%-0.14%
2021-08-264.934.954.904.92-0.20%0.02%-0.51%8,442,80041,529,000154%4.92-0.32%4.94-0.24%4.94-0.12%4.95-0.14%-0.10%
2021-08-254.944.964.924.93-0.20%-0.10%-0.44%9,435,50046,566,000188%4.94-0.56%4.95-0.04%4.95-0.04%4.95-0.14%-0.08%
2021-08-244.994.994.944.94-0.40%-0.46%-0.38%7,758,20038,507,000173%4.960.14%4.950.24%4.950.10%4.96-0.04%-0.03%
2021-08-234.944.974.934.960.40%0.08%-0.02%4,516,50022,386,000112%4.960.67%4.940.18%4.94-0.06%4.96-0.04%-0.03%
2021-08-204.924.954.904.940.00%0.35%-0.46%4,031,00019,846,000102%4.92-0.32%4.93-0.24%4.95-0.18%4.96-0.04%-0.02%
2021-08-194.944.964.924.940.00%0.02%-0.50%3,089,00015,257,00077%4.940.14%4.94-0.22%4.95-0.14%4.97-0.18%-0.05%
2021-08-184.934.954.914.940.61%0.16%-0.68%2,867,20014,141,00068%4.93-0.36%4.95-0.16%4.96-0.18%4.97-0.18%-0.07%
2021-08-174.994.994.914.91-1.60%-0.81%-1.46%6,088,50030,136,000138%4.95-0.52%4.96-0.22%4.97-0.22%4.98-0.34%-0.24%
2021-08-164.964.994.964.990.60%0.28%-0.20%3,892,10019,369,00084%4.980.22%4.97-0.12%4.98-0.02%5.00-0.08%-0.31%
2021-08-134.984.994.954.96-0.20%-0.10%-0.88%4,334,30021,521,00087%4.97-0.28%4.98-0.18%4.980.10%5.000.18%-0.30%
2021-08-124.995.004.964.970.00%-0.18%-0.50%3,872,80019,282,00074%4.98-0.26%4.99-0.04%4.98-0.20%5.000.08%-0.33%