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
2021-01-257.077.086.906.95-1.84%-0.39%-0.20%1,173,3008,186,00059%6.98-1.26%7.05-1.12%7.090.11%6.96-0.04%-0.43%
2021-01-227.097.147.017.08-0.28%0.20%1.62%1,290,4009,118,00063%7.07-0.30%7.130.17%7.090.64%6.97-0.12%-0.48%
2021-01-217.147.177.027.10-1.39%0.18%1.79%1,986,80014,081,00094%7.09-1.45%7.120.44%7.041.00%6.98-0.30%-0.53%
2021-01-207.047.326.987.202.27%0.13%2.92%2,962,00021,301,000126%7.192.26%7.092.13%6.971.56%7.000.00%-0.65%
2021-01-196.957.106.927.041.29%0.11%0.63%1,674,30011,773,00073%7.030.72%6.941.55%6.860.13%7.00-0.47%-0.74%
2021-01-186.887.086.846.951.16%-0.46%-1.12%1,944,00013,573,00081%6.982.56%6.840.74%6.86-0.06%7.03-0.54%-0.77%
2021-01-156.756.886.696.872.23%0.91%-2.79%1,733,50011,801,00070%6.811.48%6.79-0.69%6.86-0.78%7.07-0.62%-0.77%
2021-01-146.706.786.626.72-0.30%0.16%-5.50%1,872,50012,562,00075%6.71-1.64%6.83-1.13%6.91-1.44%7.11-0.68%-0.78%
2021-01-136.976.976.746.74-3.30%-1.19%-5.87%2,903,50019,804,000122%6.82-1.76%6.91-1.55%7.01-1.23%7.16-0.83%-0.75%
2021-01-126.927.026.896.970.58%0.39%-3.46%2,350,80016,322,000109%6.94-0.83%7.02-1.13%7.10-1.05%7.22-0.65%-0.72%
2021-01-117.207.206.906.93-3.48%-1.01%-4.64%1,982,00013,875,00097%7.00-1.88%7.10-0.95%7.18-0.94%7.27-0.55%-0.71%
2021-01-087.117.247.017.181.13%0.63%-1.74%1,849,70013,198,00096%7.140.13%7.17-0.79%7.24-0.56%7.31-0.68%-0.71%
2021-01-077.257.297.057.10-2.61%-0.36%-3.49%4,721,20033,641,000237%7.13-2.36%7.22-1.90%7.29-1.43%7.36-1.46%-0.73%
2021-01-067.407.407.277.29-1.22%-0.11%-2.36%1,955,20014,270,000118%7.30-0.86%7.36-0.66%7.39-0.35%7.47-0.89%-0.63%
2021-01-057.427.437.307.38-0.40%0.26%-2.03%2,300,90016,937,000139%7.36-0.96%7.41-0.46%7.42-0.28%7.53-0.79%-0.58%
2021-01-047.507.507.387.41-0.80%-0.30%-2.41%2,023,50015,038,000127%7.43-0.54%7.450.03%7.44-0.11%7.59-0.55%-0.54%
2020-12-317.467.547.407.470.13%-0.03%-2.16%1,382,20010,328,00093%7.470.40%7.450.23%7.45-0.53%7.64-0.69%-0.53%
2020-12-307.467.507.367.460.40%0.24%-2.97%1,063,4007,914,00066%7.440.42%7.43-0.12%7.49-0.90%7.69-0.42%-0.55%
2020-12-297.417.457.367.430.27%0.26%-3.76%1,066,9007,907,00064%7.41-0.26%7.44-1.01%7.55-1.16%7.72-0.52%-0.57%
2020-12-287.497.507.407.41-1.20%-0.27%-4.51%1,260,9009,368,00075%7.43-0.51%7.51-1.33%7.64-0.92%7.76-0.58%-0.56%
2020-12-257.577.577.397.50-0.13%0.43%-3.91%1,141,9008,528,00065%7.47-1.48%7.61-1.40%7.71-0.70%7.81-0.57%-0.55%
2020-12-247.737.787.477.51-2.85%-0.92%-4.33%2,308,30017,498,000124%7.58-2.37%7.72-1.33%7.77-1.01%7.85-0.82%-0.56%
2020-12-237.767.857.717.73-0.90%-0.44%-2.34%1,636,20012,704,00094%7.76-1.16%7.83-0.48%7.85-0.23%7.92-0.49%-0.50%
2020-12-227.897.927.787.80-1.14%-0.70%-1.94%1,951,90015,332,000116%7.860.03%7.86-0.09%7.87-0.25%7.95-0.33%-0.47%
2020-12-217.887.927.807.89-0.25%0.47%-1.13%1,693,40013,298,000109%7.85-0.66%7.87-0.04%7.89-0.25%7.98-0.47%-0.46%
2020-12-187.917.957.877.91-0.13%0.06%-1.35%891,2007,045,00060%7.910.43%7.87-0.24%7.91-0.25%8.02-0.39%-0.43%
2020-12-177.857.957.717.920.89%0.62%-1.60%2,490,50019,603,000164%7.870.14%7.89-0.39%7.93-0.76%8.05-0.95%-0.41%
2020-12-167.977.987.807.85-1.38%-0.13%-3.40%1,451,00011,405,00098%7.86-1.44%7.92-0.53%7.99-0.75%8.13-0.56%-0.32%
2020-12-157.958.047.897.960.13%-0.19%-2.59%1,234,3009,843,00087%7.980.43%7.97-0.67%8.05-0.40%8.17-0.39%-0.28%
2020-12-147.928.047.857.950.00%0.11%-3.10%1,773,10014,081,000124%7.94-0.49%8.02-0.99%8.08-0.87%8.20-0.51%-0.26%