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
2019-11-215.535.535.455.49-0.54%0.16%-1.19%2,522,60013,826,00051%5.48-1.19%5.510.64%5.47-0.07%5.56-0.47%-0.37%
2019-11-205.550.000.005.52-0.54%-0.49%-1.11%3,169,70017,581,00061%5.551.02%5.470.33%5.48-0.89%5.58-0.52%-0.36%
2019-11-195.445.555.405.552.59%1.07%-1.09%4,443,40024,397,00079%5.491.74%5.45-0.11%5.53-0.11%5.61-0.43%-0.39%
2019-11-185.445.455.355.41-0.92%0.24%-3.99%4,354,60023,500,00075%5.40-1.35%5.46-1.91%5.53-0.56%5.64-0.65%-0.41%
2019-11-155.525.535.435.46-1.09%-0.20%-3.74%3,968,50021,713,00065%5.47-0.38%5.57-0.22%5.56-0.80%5.67-0.28%-0.39%
2019-11-145.555.585.425.52-1.60%0.51%-2.95%6,574,70036,107,000107%5.49-3.19%5.58-0.54%5.61-0.97%5.69-0.37%-0.42%
2019-11-135.735.835.555.611.08%-1.11%-1.73%7,973,50045,231,000138%5.672.66%5.61-0.30%5.66-0.58%5.710.00%-0.44%
2019-11-125.595.595.495.55-0.18%0.43%-2.79%4,068,30022,482,00070%5.53-0.95%5.62-1.18%5.70-0.65%5.71-0.38%-0.53%
2019-11-115.735.735.525.56-3.64%-0.34%-2.98%6,984,80038,965,000118%5.58-3.64%5.69-1.69%5.73-0.88%5.73-0.54%-0.56%
2019-11-085.795.865.745.770.00%-0.35%0.14%4,323,30025,034,00075%5.790.61%5.790.14%5.780.24%5.76-0.04%-0.60%
2019-11-075.795.815.725.77-1.20%0.26%0.10%5,627,20032,383,00090%5.76-1.10%5.78-0.17%5.770.24%5.76-0.43%-0.71%
2019-11-065.765.905.725.841.39%0.36%0.88%6,367,00037,047,000100%5.820.99%5.790.59%5.760.61%5.79-0.79%-0.74%
2019-11-055.755.835.705.760.17%-0.03%-1.29%5,202,50029,979,00078%5.76-0.42%5.760.47%5.72-0.14%5.84-0.58%-0.69%
2019-11-045.745.875.675.750.00%-0.62%-2.03%7,310,70042,300,000110%5.791.40%5.730.90%5.73-0.19%5.87-0.49%-0.65%
2019-11-015.635.775.605.752.13%0.77%-2.51%4,883,70027,868,00074%5.710.76%5.68-0.56%5.74-0.31%5.90-0.59%-0.64%
2019-10-315.675.735.615.630.00%-0.58%-5.11%4,464,40025,280,00068%5.66-0.12%5.71-0.95%5.76-1.00%5.93-0.55%-0.60%
2019-10-305.755.815.605.63-2.09%-0.71%-5.63%6,827,20038,711,000106%5.67-2.26%5.77-0.71%5.82-1.81%5.97-0.90%-0.54%
2019-10-295.825.865.735.75-1.71%-0.88%-4.49%5,459,50031,673,00091%5.80-0.53%5.81-0.94%5.92-0.97%6.02-0.66%-0.49%
2019-10-285.865.875.785.850.17%0.31%-3.47%6,971,70040,660,000119%5.830.73%5.86-1.89%5.98-0.80%6.06-0.96%-0.58%
2019-10-255.985.985.715.84-1.18%0.86%-4.56%8,705,50050,404,000150%5.79-3.08%5.98-2.24%6.03-1.54%6.12-1.18%-0.60%
2019-10-246.136.175.885.91-2.64%-1.07%-4.55%7,485,40044,719,000146%5.97-3.16%6.11-0.83%6.12-0.87%6.19-0.69%-0.50%
2019-10-236.436.436.046.07-2.88%-1.60%-2.65%8,396,20051,797,000185%6.17-0.98%6.16-0.18%6.18-0.27%6.24-0.30%-0.45%
2019-10-226.046.326.046.251.13%0.32%-0.06%4,651,70028,980,000116%6.232.18%6.170.20%6.19-0.15%6.25-0.13%-0.45%
2019-10-216.146.205.866.180.00%1.36%-1.31%5,528,40033,704,000130%6.10-1.95%6.16-1.09%6.20-1.15%6.26-0.45%-0.48%
2019-10-186.216.326.146.180.32%-0.61%-1.75%3,834,30023,842,00097%6.220.10%6.23-0.37%6.28-0.37%6.29-0.22%-0.51%
2019-10-176.266.306.156.16-1.44%-0.84%-2.28%2,801,00017,401,00069%6.21-0.67%6.25-0.81%6.30-0.19%6.300.11%-0.52%
2019-10-166.296.346.196.25-0.64%-0.06%-0.75%3,919,80024,513,00089%6.25-0.45%6.30-0.41%6.31-0.16%6.30-0.43%-0.59%
2019-10-156.356.356.196.29-0.32%0.13%-0.54%3,925,60024,662,00080%6.28-1.15%6.33-0.14%6.320.03%6.32-1.57%-0.60%
2019-10-146.376.456.296.31-0.63%-0.71%-1.79%5,632,10035,791,00097%6.360.16%6.340.40%6.320.19%6.43-1.09%-0.42%
2019-10-116.346.396.306.350.00%0.08%-2.25%3,153,80020,011,00047%6.350.71%6.310.30%6.31-0.06%6.50-0.23%-0.27%