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
2021-04-225.265.305.205.270.00%0.67%2.15%13,930,70072,927,000143%5.24-0.76%5.240.42%5.210.52%5.160.27%0.11%
2021-04-215.115.425.085.273.13%-0.09%2.43%23,592,100124,447,000270%5.282.75%5.221.97%5.181.77%5.150.86%0.09%
2021-04-205.145.175.105.11-0.39%-0.47%0.18%5,813,70029,848,00082%5.130.18%5.120.33%5.090.26%5.100.08%0.02%
2021-04-195.155.165.105.13-0.58%0.10%0.65%7,820,00040,077,000115%5.130.33%5.100.71%5.08-0.06%5.100.06%0.02%
2021-04-165.055.175.015.161.57%1.02%1.30%10,422,80053,235,000162%5.110.61%5.070.44%5.08-0.08%5.090.00%0.02%
2021-04-155.015.165.005.081.60%0.06%-0.27%8,758,50044,465,000150%5.081.76%5.05-0.38%5.08-0.16%5.09-0.18%0.04%
2021-04-144.975.014.945.00-0.60%0.22%-2.02%6,529,90032,575,000115%4.99-1.31%5.06-0.96%5.09-0.51%5.10-0.27%0.09%
2021-04-135.135.144.995.03-2.14%-0.49%-1.70%8,385,40042,390,000159%5.06-1.94%5.11-0.58%5.12-0.31%5.12-0.18%0.14%
2021-04-125.175.205.115.140.19%-0.29%0.27%6,317,20032,566,000129%5.160.19%5.140.21%5.130.22%5.130.20%0.19%
2021-04-095.125.165.115.130.59%-0.29%0.27%6,615,00034,032,000144%5.150.39%5.130.33%5.120.12%5.120.22%0.19%
2021-04-085.155.175.105.10-0.78%-0.49%-0.10%5,015,00025,700,000118%5.130.04%5.120.18%5.12-0.14%5.110.14%0.18%
2021-04-075.095.195.085.140.98%0.33%0.82%5,136,40026,315,000127%5.120.69%5.11-0.02%5.120.06%5.100.16%0.18%
2021-04-065.095.115.065.090.39%0.04%0.00%3,149,60016,024,00079%5.09-0.18%5.11-0.43%5.120.00%5.090.04%0.19%
2021-04-025.145.155.075.07-1.36%-0.53%-0.35%3,790,80019,321,00095%5.10-0.64%5.13-0.06%5.120.14%5.090.12%0.17%
2021-04-015.165.185.115.14-0.77%0.19%1.14%4,359,40022,365,000112%5.13-0.37%5.130.22%5.110.33%5.080.18%0.15%
2021-03-315.085.205.085.181.57%0.60%2.11%6,061,40031,212,000160%5.150.88%5.120.69%5.100.55%5.070.32%0.12%
2021-03-305.115.135.075.10-0.20%-0.08%0.85%3,236,00016,515,00090%5.100.06%5.090.42%5.070.16%5.060.20%0.09%
2021-03-295.055.135.045.111.39%0.18%1.25%5,557,80028,352,000146%5.101.19%5.070.62%5.060.28%5.050.36%0.05%
2021-03-265.025.065.015.040.60%-0.02%0.22%3,146,30015,862,00083%5.040.40%5.03-0.16%5.050.06%5.030.18%-0.02%
2021-03-255.015.045.005.01-0.40%-0.22%-0.20%2,881,50014,468,00072%5.02-0.32%5.04-0.22%5.04-0.10%5.020.16%-0.06%
2021-03-245.055.065.015.03-0.20%-0.14%0.36%3,194,40016,091,00077%5.04-0.46%5.050.08%5.05-0.02%5.010.14%-0.10%
2021-03-235.065.095.025.04-0.59%-0.40%0.70%4,226,60021,385,000101%5.060.02%5.050.10%5.050.26%5.010.20%-0.15%
2021-03-225.045.085.035.070.80%0.22%1.50%3,279,30016,589,00072%5.060.64%5.040.08%5.040.38%5.00-0.16%-0.23%
2021-03-195.005.074.985.03-0.20%0.06%0.54%3,313,20016,655,00066%5.03-0.40%5.040.16%5.020.26%5.00-0.08%-0.25%
2021-03-185.035.075.025.040.20%-0.14%0.66%3,422,20017,273,00068%5.050.06%5.030.54%5.000.32%5.01-0.10%-0.25%
2021-03-175.045.085.025.03-0.40%-0.28%0.36%3,968,10020,015,00077%5.040.64%5.010.44%4.990.30%5.01-0.04%-0.23%
2021-03-164.965.054.965.051.61%0.76%0.72%5,271,80026,424,000102%5.010.87%4.980.42%4.970.12%5.01-0.16%-0.21%
2021-03-154.965.014.924.97-0.20%0.02%-1.04%5,218,20025,929,000102%4.970.06%4.960.08%4.97-0.54%5.02-0.30%-0.17%
2021-03-124.964.994.944.980.20%0.28%-1.13%4,954,90024,605,00098%4.970.36%4.96-0.14%4.99-0.36%5.04-0.22%-0.12%
2021-03-114.944.984.914.970.00%0.44%-1.55%4,415,80021,851,00089%4.95-0.20%4.97-0.92%5.01-0.44%5.05-0.32%-0.08%