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:
蓝丰生化( 002513.SZ 深证)
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
2019-07-175.886.195.856.163.70%1.77%-0.32%6,911,40041,835,00071%6.052.86%5.95-0.17%6.08-1.44%6.180.18%0.83%
2019-07-165.885.945.825.940.17%0.93%-3.71%3,525,40020,746,00036%5.890.50%5.96-2.62%6.17-0.71%6.170.21%0.83%
2019-07-155.986.045.665.93-1.98%1.26%-3.67%5,330,80031,215,00053%5.86-3.53%6.12-2.38%6.210.03%6.160.21%0.87%
2019-07-126.096.185.976.05-2.10%-0.33%-1.51%7,340,40044,553,00076%6.07-3.41%6.27-0.57%6.21-0.75%6.140.36%0.87%
2019-07-116.416.546.106.18-3.44%-1.65%0.96%10,741,00067,492,000120%6.28-1.89%6.301.35%6.260.37%6.120.63%0.80%
2019-07-106.386.586.266.40-1.54%-0.08%5.21%9,325,00059,726,000116%6.412.50%6.22-0.05%6.241.10%6.080.85%0.76%
2019-07-096.136.685.926.504.67%4.02%7.76%12,883,50080,507,000173%6.253.34%6.220.53%6.171.10%6.030.94%0.70%
2019-07-086.176.265.876.21-2.05%2.70%3.92%12,092,80073,123,000182%6.05-4.26%6.190.15%6.100.71%5.980.45%0.66%
2019-07-055.906.665.856.342.76%0.38%6.57%19,078,600120,502,000348%6.323.52%6.184.75%6.064.48%5.953.10%0.72%
2019-07-045.656.175.626.179.98%1.13%6.93%7,412,60045,223,000180%6.107.43%5.902.84%5.802.04%5.771.37%0.47%
2019-07-035.865.865.585.61-3.11%-1.22%-1.44%3,923,80022,285,000100%5.68-2.05%5.740.90%5.680.00%5.690.18%0.34%
2019-07-025.935.935.745.79-2.36%-0.14%1.90%5,848,10033,905,000157%5.801.38%5.690.98%5.680.50%5.680.66%0.35%
2019-07-015.495.935.485.9310.02%3.69%5.05%6,610,60037,807,000187%5.724.96%5.630.95%5.650.21%5.650.16%0.24%
2019-06-285.615.615.375.39-4.26%-1.08%-4.36%3,589,60019,560,000103%5.45-3.68%5.58-1.93%5.64-1.40%5.64-0.28%0.24%
2019-06-275.655.735.575.63-0.53%-0.48%-0.39%3,215,90018,192,00099%5.66-0.41%5.69-0.51%5.720.25%5.650.20%0.23%
2019-06-265.755.755.635.66-1.74%-0.35%0.34%2,120,60012,045,00067%5.68-0.84%5.72-0.56%5.710.44%5.640.21%0.13%
2019-06-255.745.825.625.760.35%0.56%2.33%3,210,80018,392,000103%5.73-0.07%5.750.74%5.680.85%5.630.57%0.00%
2019-06-245.845.855.675.74-1.54%0.14%2.55%3,112,10017,840,000100%5.73-0.80%5.710.97%5.640.07%5.601.01%-0.15%
2019-06-215.855.885.695.834.11%0.90%5.22%4,363,70025,213,000142%5.783.73%5.652.08%5.630.84%5.540.65%-0.41%
2019-06-205.535.625.485.602.00%0.54%1.73%2,793,80015,562,00092%5.570.43%5.54-0.90%5.580.14%5.510.09%-0.58%
2019-06-195.515.635.465.491.10%-1.01%-0.18%2,927,20016,233,00098%5.550.65%5.59-0.18%5.580.09%5.500.24%-0.73%
2019-06-185.595.675.435.43-4.40%-1.45%-1.04%3,795,70020,913,000126%5.51-3.11%5.60-0.27%5.570.34%5.49-0.44%-0.93%
2019-06-175.455.855.425.683.84%-0.12%3.07%4,289,50024,396,000138%5.691.95%5.611.45%5.552.42%5.510.13%-1.08%
2019-06-145.595.705.425.47-1.26%-1.94%-0.62%2,413,80013,464,00084%5.581.11%5.531.15%5.420.11%5.50-0.38%-1.21%
2019-06-135.565.595.455.541.84%0.42%0.27%2,435,20013,435,00086%5.520.25%5.472.21%5.42-0.02%5.53-0.79%-1.31%
2019-06-125.585.625.435.44-1.27%-1.14%-2.32%2,279,10012,542,00079%5.501.70%5.35-0.32%5.420.24%5.57-1.07%-1.29%
2019-06-115.265.535.245.514.55%1.83%-2.11%3,167,20017,138,000102%5.414.20%5.37-0.48%5.40-1.33%5.63-0.99%-1.21%
2019-06-105.345.345.035.27-1.68%1.48%-7.30%3,364,80017,475,000108%5.19-5.87%5.40-1.59%5.48-1.81%5.69-1.51%-1.10%
2019-06-065.515.675.335.36-2.55%-2.85%-7.14%3,085,50017,023,000110%5.52-0.20%5.48-1.24%5.58-1.08%5.77-1.10%-0.94%
2019-06-055.505.765.385.500.00%-0.51%-5.76%2,291,00012,665,00081%5.532.11%5.55-1.00%5.64-1.45%5.84-1.42%-0.84%