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
2019-08-235.655.755.615.681.07%-0.14%2.45%8,091,10046,021,000152%5.691.19%5.64-0.14%5.630.72%5.540.69%0.28%
2019-08-225.575.705.535.621.26%-0.02%2.07%6,825,60038,366,000143%5.620.50%5.650.59%5.590.78%5.510.53%0.16%
2019-08-215.555.675.545.55-0.89%-0.77%1.33%5,547,80031,030,000130%5.59-1.58%5.620.63%5.550.51%5.480.59%0.08%
2019-08-205.695.845.605.601.27%-1.46%2.85%14,022,30079,688,000362%5.683.82%5.583.53%5.522.93%5.452.97%-0.01%
2019-08-195.365.555.365.533.36%1.02%4.58%5,948,10032,558,000188%5.471.86%5.391.26%5.361.23%5.290.36%-0.38%
2019-08-165.355.445.305.35-0.37%-0.45%1.54%3,907,20020,999,000130%5.371.86%5.320.83%5.300.74%5.27-0.25%-0.41%
2019-08-155.195.375.115.371.70%1.78%1.67%3,855,60020,342,000124%5.28-0.75%5.280.30%5.260.23%5.28-0.66%-0.40%
2019-08-145.325.365.275.280.38%-0.68%-0.70%2,576,40013,695,00081%5.321.47%5.260.80%5.250.42%5.32-0.39%-0.33%
2019-08-135.205.295.165.260.38%0.40%-1.46%2,133,10011,176,00064%5.240.52%5.220.12%5.220.60%5.34-0.54%-0.33%
2019-08-125.185.245.155.241.16%0.54%-2.37%1,646,2008,580,00046%5.210.04%5.22-0.13%5.19-0.97%5.37-0.52%-0.32%
2019-08-095.265.265.155.18-0.77%-0.58%-3.99%2,017,00010,508,00052%5.21-0.25%5.220.69%5.24-1.02%5.40-0.46%-0.29%
2019-08-085.165.245.165.220.38%-0.06%-3.69%1,709,5008,928,00041%5.22-0.13%5.19-1.28%5.30-0.99%5.42-0.26%-0.23%
2019-08-075.185.295.185.200.19%-0.57%-4.31%2,558,70013,383,00058%5.231.38%5.25-1.24%5.35-0.71%5.43-0.35%-0.19%
2019-08-065.315.315.015.19-3.35%0.60%-4.82%6,291,30032,455,000134%5.16-4.78%5.32-2.80%5.39-1.84%5.45-0.76%-0.15%
2019-08-055.495.495.355.37-2.19%-0.89%-2.27%3,933,10021,310,00096%5.42-0.82%5.47-0.46%5.49-0.45%5.500.06%-0.06%
2019-08-025.465.505.405.49-0.36%0.49%-0.04%4,293,90023,456,000103%5.46-1.19%5.50-0.49%5.52-0.24%5.49-0.13%-0.05%
2019-08-015.475.585.475.510.36%-0.34%0.20%4,363,20024,126,000107%5.530.55%5.52-0.07%5.530.15%5.500.04%-0.04%
2019-07-315.525.545.475.49-0.90%-0.16%-0.13%3,730,10020,512,00089%5.50-0.76%5.53-0.15%5.520.02%5.50-0.33%-0.04%
2019-07-305.545.575.505.540.00%-0.02%0.45%3,732,80020,684,00082%5.540.00%5.540.27%5.520.35%5.52-0.51%0.00%
2019-07-295.575.625.505.54-0.54%-0.02%-0.05%4,598,40025,480,00089%5.540.25%5.520.29%5.500.55%5.54-0.22%0.08%
2019-07-265.515.645.455.571.09%0.78%0.27%4,799,90026,529,00079%5.530.73%5.510.64%5.470.06%5.560.14%0.14%
2019-07-255.525.535.455.51-0.18%0.42%-0.67%3,732,50020,481,00063%5.49-0.18%5.470.53%5.47-0.13%5.550.14%0.11%
2019-07-245.425.545.405.522.41%0.42%-0.34%4,737,80026,046,00082%5.502.00%5.44-0.11%5.47-0.69%5.540.11%0.06%
2019-07-235.375.425.335.390.75%0.02%-2.58%2,343,10012,627,00041%5.39-0.41%5.45-0.60%5.51-1.06%5.530.11%0.02%
2019-07-225.535.565.355.35-2.90%-1.13%-3.20%4,878,50026,398,00086%5.41-2.06%5.48-1.40%5.57-0.50%5.530.15%-0.01%
2019-07-195.535.585.485.510.55%-0.27%-0.16%4,041,90022,332,00073%5.530.27%5.56-1.02%5.600.20%5.520.00%-0.07%
2019-07-185.585.585.465.48-1.44%-0.54%-0.71%5,085,20028,020,00094%5.51-1.77%5.62-0.14%5.590.20%5.52-0.02%-0.09%
2019-07-175.735.745.555.56-1.24%-0.87%0.72%7,593,50042,589,000147%5.61-1.22%5.620.47%5.580.51%5.520.09%-0.08%
2019-07-165.655.765.615.630.54%-0.85%2.09%9,357,60053,131,000192%5.681.50%5.601.49%5.551.43%5.520.27%-0.14%
2019-07-155.475.745.415.600.00%0.11%1.82%13,367,80074,778,000280%5.594.87%5.523.55%5.472.82%5.500.38%-0.13%