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:
广济药业( 000952.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
2019-08-239.229.399.109.270.87%-0.01%2.24%2,001,50018,556,000192%9.271.05%9.230.68%9.190.92%9.070.43%-0.34%
2019-08-229.169.209.139.190.44%0.16%1.79%599,7005,502,00062%9.180.22%9.170.30%9.100.80%9.030.12%-0.51%
2019-08-219.179.219.129.15-0.22%-0.05%1.47%661,7006,058,00070%9.16-0.19%9.140.66%9.030.22%9.020.14%-0.56%
2019-08-209.169.259.119.170.00%-0.02%1.84%1,224,10011,228,000128%9.170.64%9.081.27%9.010.56%9.000.27%-0.64%
2019-08-198.939.238.939.172.80%0.61%2.12%1,851,70016,877,000179%9.112.13%8.970.99%8.960.73%8.98-0.22%-0.79%
2019-08-168.878.998.838.920.22%-0.04%-0.89%1,094,7009,769,000113%8.921.65%8.880.18%8.89-0.47%9.00-1.02%-0.79%
2019-08-158.808.918.708.90-0.34%1.38%-2.12%1,199,70010,532,000116%8.78-2.18%8.86-0.94%8.94-0.67%9.09-0.96%-0.72%
2019-08-148.969.028.928.930.22%-0.50%-2.73%733,8006,586,00076%8.980.93%8.95-0.62%9.000.01%9.18-0.64%-0.64%
2019-08-138.928.968.838.91-1.11%0.20%-3.57%669,4005,952,00068%8.89-0.91%9.00-0.38%9.00-0.10%9.24-0.80%-0.61%
2019-08-128.889.118.889.010.00%0.40%-3.26%605,2005,431,00061%8.97-1.27%9.040.08%9.00-0.91%9.31-0.75%-0.56%
2019-08-099.049.219.009.010.33%-0.87%-3.99%1,081,9009,833,000105%9.091.05%9.030.53%9.09-1.37%9.38-1.24%-0.49%
2019-08-088.969.048.918.980.22%-0.17%-5.49%436,8003,929,00037%9.000.29%8.98-1.26%9.21-0.84%9.50-0.40%-0.38%
2019-08-078.949.028.938.960.22%-0.10%-6.08%791,4007,098,00065%8.97-0.17%9.10-1.96%9.29-1.07%9.54-0.62%-0.36%
2019-08-069.199.268.798.94-4.79%-0.49%-6.87%2,013,50018,090,000159%8.98-4.89%9.28-3.09%9.39-2.63%9.60-1.28%-0.31%
2019-08-059.559.559.389.39-1.78%-0.59%-3.42%935,3008,835,00087%9.45-1.41%9.58-0.89%9.65-0.74%9.72-0.21%-0.20%
2019-08-029.729.729.509.56-2.05%-0.22%-1.88%1,440,00013,797,000132%9.58-1.59%9.66-1.11%9.72-0.94%9.74-0.35%-0.25%
2019-08-019.739.809.709.760.21%0.25%-0.17%698,2006,798,00068%9.74-0.13%9.77-0.20%9.810.01%9.78-0.14%-0.32%
2019-07-319.799.799.739.74-0.51%-0.09%-0.52%709,1006,913,00066%9.75-0.67%9.79-0.45%9.810.09%9.79-0.30%-0.31%
2019-07-309.839.889.779.790.31%-0.25%-0.31%830,7008,153,00071%9.820.20%9.830.16%9.800.13%9.82-0.32%-0.28%
2019-07-299.879.879.749.76-1.31%-0.36%-0.92%1,016,0009,952,00078%9.80-0.65%9.820.20%9.790.24%9.85-0.04%-0.26%
2019-07-269.769.959.739.891.33%0.31%0.36%2,044,10020,152,000146%9.861.18%9.800.72%9.760.21%9.86-0.11%-0.27%
2019-07-259.729.789.719.760.31%0.16%-1.07%882,4008,598,00066%9.740.10%9.730.23%9.74-0.32%9.87-0.20%-0.26%
2019-07-249.699.759.689.730.52%-0.04%-1.58%1,226,20011,936,00088%9.730.52%9.71-0.43%9.77-0.69%9.89-0.19%-0.24%
2019-07-239.669.739.649.680.41%-0.04%-2.27%556,4005,388,00038%9.68-0.01%9.75-0.57%9.84-0.63%9.91-0.16%-0.23%
2019-07-229.849.889.629.64-2.33%-0.46%-2.83%1,284,50012,441,00077%9.69-1.95%9.80-1.19%9.90-0.21%9.92-0.66%-0.22%
2019-07-199.869.949.859.870.30%-0.08%-1.17%863,7008,532,00042%9.880.05%9.92-0.43%9.93-0.12%9.99-1.08%-0.15%
2019-07-189.989.989.839.84-1.50%-0.33%-2.54%1,242,80012,270,00043%9.87-1.08%9.960.22%9.94-0.17%10.10-0.05%0.05%
2019-07-1710.0510.059.959.99-0.60%0.09%-1.10%1,592,30015,892,00056%9.98-0.24%9.940.04%9.950.09%10.10-0.03%0.05%
2019-07-169.8410.089.8210.051.62%0.45%-0.53%2,138,90021,400,00076%10.011.58%9.940.16%9.950.10%10.10-0.07%0.07%
2019-07-159.869.949.729.890.00%0.42%-2.19%2,089,60020,581,00074%9.85-1.25%9.92-0.39%9.94-0.92%10.11-0.16%0.09%