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:
渤海股份( 000605.SZ 深证)
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
2019-02-219.629.879.569.680.73%-0.54%1.80%6,473,20063,006,000149%9.731.45%9.690.28%9.650.47%9.511.24%-0.14%
2019-02-209.749.749.519.61-0.83%0.17%2.31%3,633,60034,859,00087%9.59-1.01%9.660.24%9.610.39%9.390.52%-0.44%
2019-02-199.869.869.529.69-0.92%-0.02%3.70%6,048,10058,619,000145%9.690.29%9.640.62%9.570.83%9.340.81%-0.83%
2019-02-189.589.809.499.783.06%1.20%5.51%6,336,50061,239,000157%9.661.75%9.581.12%9.491.11%9.270.47%-1.09%
2019-02-159.509.599.419.49-0.63%-0.08%2.86%3,753,10035,646,00092%9.50-0.16%9.470.71%9.390.98%9.23-1.32%-1.12%
2019-02-149.509.669.369.550.32%0.39%2.15%3,970,20037,769,00086%9.510.99%9.401.00%9.301.99%9.35-0.41%-0.91%
2019-02-139.309.619.269.522.81%1.06%1.42%5,231,30049,279,000111%9.421.92%9.311.98%9.121.10%9.39-0.37%-0.80%
2019-02-129.269.369.159.260.22%0.18%-1.72%3,188,30029,471,00067%9.240.51%9.132.33%9.020.09%9.42-0.68%-0.73%
2019-02-119.099.289.029.242.90%0.48%-2.59%3,095,20028,465,00061%9.203.19%8.920.17%9.01-0.84%9.49-0.64%-0.64%
2019-02-018.779.008.758.983.46%0.76%-5.94%2,614,60023,301,00046%8.912.02%8.91-0.89%9.09-3.15%9.55-1.04%-0.56%
2019-01-318.808.968.548.68-1.36%-0.64%-10.02%4,458,40038,950,00067%8.74-3.75%8.99-2.49%9.38-1.90%9.65-1.77%-0.41%
2019-01-309.189.348.808.80-4.97%-3.04%-10.40%4,403,80039,971,00058%9.08-0.66%9.22-3.97%9.56-1.16%9.82-3.36%-0.16%
2019-01-299.219.368.809.261.31%1.36%-8.88%4,872,10044,512,00049%9.14-2.59%9.60-1.88%9.68-1.30%10.16-1.76%0.46%
2019-01-289.619.719.129.14-5.68%-2.55%-11.64%6,184,30058,000,00050%9.38-6.44%9.78-1.54%9.80-0.96%10.340.10%0.99%
2019-01-2510.0810.269.689.69-1.92%-3.33%-6.23%8,429,00084,495,00067%10.021.51%9.930.81%9.900.12%10.330.80%1.08%
2019-01-249.809.969.739.880.51%0.05%-3.63%4,681,60046,232,00034%9.880.60%9.850.16%9.89-1.16%10.250.76%1.11%
2019-01-239.819.959.629.83-0.61%0.14%-3.39%4,174,40040,974,00028%9.82-0.49%9.84-0.63%10.00-3.73%10.180.30%1.16%
2019-01-229.8310.019.739.890.61%0.26%-2.51%5,776,70056,980,00039%9.860.35%9.90-1.51%10.39-1.42%10.150.23%1.12%
2019-01-219.959.989.689.83-0.30%0.00%-2.88%6,692,20065,784,00046%9.83-1.37%10.05-4.51%10.540.57%10.120.20%1.08%
2019-01-1810.3010.349.769.86-3.24%-1.06%-2.40%10,286,900102,519,00074%9.97-2.49%10.53-1.64%10.481.05%10.100.38%1.05%
2019-01-1710.3510.5410.0510.19-5.21%-0.29%1.25%14,003,900143,126,000109%10.22-6.61%10.700.86%10.371.20%10.060.76%0.98%
2019-01-1610.7011.3810.5510.75-2.98%-1.76%7.63%24,252,200265,380,000218%10.941.90%10.614.31%10.252.85%9.992.80%0.85%
2019-01-159.9311.089.8111.0810.03%3.18%14.04%26,331,900282,778,000274%10.748.62%10.175.42%9.964.50%9.723.62%0.55%
2019-01-149.7310.309.5210.071.31%1.85%7.39%15,678,100155,002,000188%9.892.79%9.651.99%9.531.91%9.381.00%0.12%
2019-01-119.4510.419.299.943.97%3.34%7.07%18,721,900180,084,000237%9.621.74%9.462.58%9.352.83%9.281.08%-0.02%
2019-01-108.699.568.609.5610.01%1.11%4.08%15,804,200149,431,000230%9.467.64%9.235.36%9.104.03%9.191.29%-0.30%
2019-01-098.828.888.658.69-1.36%-1.07%-4.17%4,125,20036,236,00067%8.781.11%8.760.52%8.75-2.12%9.07-0.18%-0.52%
2019-01-088.798.818.518.810.11%1.40%-3.02%3,379,70029,362,00056%8.69-1.15%8.71-0.41%8.93-1.58%9.08-0.15%-0.55%
2019-01-078.808.878.738.800.57%0.13%-3.28%3,469,00030,488,00059%8.791.40%8.75-2.89%9.08-1.29%9.10-0.14%-0.56%
2019-01-048.518.828.418.750.00%0.95%-3.96%4,463,00038,685,00074%8.67-1.33%9.01-2.16%9.20-0.65%9.11-0.30%-0.54%