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
2019-04-1910.4210.4710.1210.39-0.29%1.03%-3.18%4,333,00044,560,00098%10.28-2.00%10.45-0.78%10.49-0.60%10.73-1.25%-0.47%
2019-04-1810.6110.6410.4010.42-2.07%-0.71%-4.11%3,309,00034,726,00072%10.49-1.21%10.54-0.25%10.55-0.65%10.87-0.93%-0.32%
2019-04-1710.5810.7210.4510.640.57%0.17%-3.00%3,494,20037,117,00069%10.621.33%10.560.19%10.62-0.79%10.97-0.96%-0.18%
2019-04-1610.4110.6210.3310.582.12%0.93%-4.47%3,272,40034,304,00054%10.48-0.83%10.54-1.01%10.70-1.04%11.08-1.22%-0.03%
2019-04-1510.6610.7910.3110.36-1.99%-2.00%-7.60%4,302,20045,478,00058%10.570.11%10.65-1.38%10.81-1.04%11.21-0.52%0.18%
2019-04-1210.6110.6910.4510.57-0.38%0.10%-6.22%3,381,70035,706,00038%10.56-1.87%10.80-1.40%10.93-1.38%11.270.04%0.33%
2019-04-1111.0411.0910.5610.61-4.16%-1.39%-5.82%5,736,40061,723,00062%10.76-2.70%10.95-1.17%11.08-1.22%11.270.06%0.38%
2019-04-1011.0111.2110.9111.07-0.45%0.11%-1.68%3,950,10043,680,00044%11.06-0.55%11.08-1.02%11.22-0.66%11.260.33%0.38%
2019-04-0911.0511.2110.9811.121.09%0.01%-0.91%4,031,50044,826,00044%11.120.43%11.20-0.63%11.29-0.87%11.220.03%0.36%
2019-04-0811.4311.4510.8111.00-2.65%-0.64%-1.95%6,356,20070,371,00064%11.07-2.58%11.27-0.94%11.39-0.18%11.22-0.25%0.44%
2019-04-0411.5511.6011.2611.30-1.82%-0.56%0.47%6,444,30073,230,00061%11.360.17%11.37-0.70%11.410.56%11.250.22%0.61%
2019-04-0311.2711.5511.1211.511.59%1.45%2.57%7,807,60088,578,00067%11.35-0.47%11.450.21%11.350.60%11.220.49%0.66%
2019-04-0211.5711.5811.2811.33-2.66%-0.61%1.46%11,117,200126,726,00097%11.40-1.26%11.430.83%11.280.92%11.170.51%0.60%
2019-04-0111.5011.7611.3111.640.17%0.83%4.77%16,035,500185,113,000146%11.541.81%11.342.11%11.181.15%11.110.90%0.55%
2019-03-2910.8811.7610.8011.625.93%2.48%5.53%16,643,400188,713,000159%11.343.46%11.102.91%11.05-0.02%11.010.99%0.48%
2019-03-2810.7011.1810.5010.972.14%0.09%0.61%9,141,700100,193,00091%10.963.42%10.79-0.84%11.05-0.30%10.900.54%0.39%
2019-03-2710.6310.7410.3310.741.61%1.34%-0.96%5,291,60056,082,00052%10.60-1.06%10.88-2.41%11.090.27%10.840.03%0.32%
2019-03-2611.0011.1310.4210.57-3.56%-1.32%-2.50%7,622,00081,636,00070%10.71-3.94%11.15-0.57%11.060.06%10.840.18%0.36%
2019-03-2511.2011.3510.9010.96-5.27%-1.70%1.28%10,136,300113,021,00096%11.15-1.75%11.211.05%11.050.64%10.820.76%0.35%
2019-03-2211.1911.8010.7611.572.84%1.96%7.73%16,379,600185,872,000163%11.352.11%11.102.14%10.982.00%10.741.47%0.27%
2019-03-2110.9511.3510.7911.254.07%1.22%6.29%16,854,100187,315,000177%11.115.62%10.862.04%10.762.25%10.580.75%0.14%
2019-03-2010.5710.8310.2810.811.79%2.73%2.90%7,767,00081,734,00083%10.52-1.23%10.650.31%10.53-0.55%10.51-0.14%0.15%
2019-03-1910.7910.8510.5410.62-1.58%-0.32%0.95%7,528,50080,208,00078%10.65-0.76%10.611.15%10.580.26%10.520.05%0.24%
2019-03-1810.6010.9610.5110.791.70%0.50%2.62%9,814,300105,366,000101%10.742.68%10.49-0.27%10.561.02%10.520.18%0.31%
2019-03-1510.1910.6310.1110.615.15%1.47%1.09%9,627,700100,670,00098%10.462.08%10.52-0.10%10.450.55%10.500.04%0.38%
2019-03-1410.2710.679.8910.09-4.00%-1.49%-3.83%8,180,20083,788,00086%10.24-4.55%10.530.25%10.39-0.89%10.49-0.16%0.42%
2019-03-1310.6110.9910.4410.510.86%-2.06%0.01%13,622,700146,180,000153%10.732.30%10.512.33%10.490.30%10.510.42%0.50%
2019-03-1210.4710.7410.2210.421.17%-0.67%-0.43%8,638,00090,609,000100%10.493.62%10.27-0.98%10.46-0.16%10.470.10%0.56%
2019-03-119.7710.349.7710.305.42%1.74%-1.48%7,733,40078,294,00081%10.12-0.60%10.37-1.50%10.47-0.65%10.460.04%0.72%
2019-03-0810.5010.519.719.770.00%-4.07%-6.52%10,165,900103,537,000102%10.19-5.05%10.53-1.22%10.54-0.57%10.450.17%0.89%