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
2019-09-125.575.595.495.570.54%0.51%2.33%3,108,30017,226,000100%5.54-0.70%5.560.25%5.520.29%5.440.37%0.36%
2019-09-115.565.715.535.54-1.07%-0.73%2.16%3,674,90020,511,000117%5.580.81%5.540.86%5.510.73%5.420.46%0.42%
2019-09-105.535.605.475.601.45%1.16%3.74%3,164,00017,515,000102%5.540.69%5.490.44%5.470.72%5.400.47%0.44%
2019-09-095.485.535.445.521.47%0.40%2.74%3,035,80016,690,00096%5.501.09%5.470.64%5.430.71%5.370.43%0.46%
2019-09-065.545.545.375.44-0.55%0.02%1.68%2,557,50013,910,00083%5.44-0.57%5.440.57%5.390.49%5.350.32%0.50%
2019-09-055.405.525.385.471.30%0.00%2.57%3,796,30020,765,000126%5.471.67%5.401.10%5.370.54%5.330.51%0.44%
2019-09-045.335.435.305.400.93%0.37%1.77%2,653,00014,273,00092%5.380.71%5.350.47%5.340.06%5.310.25%0.35%
2019-09-035.415.425.275.35-0.56%0.15%1.08%2,960,60015,816,000104%5.340.36%5.32-0.06%5.330.17%5.290.17%0.27%
2019-09-025.235.415.125.383.07%1.07%1.82%3,694,70019,668,000132%5.320.55%5.32-0.21%5.320.30%5.280.32%0.18%
2019-08-305.425.425.175.22-3.15%-1.40%-0.89%2,976,30015,757,000107%5.29-0.97%5.330.04%5.310.21%5.270.32%-0.08%
2019-08-295.305.405.275.390.94%0.82%2.67%3,544,50018,948,000129%5.35-0.24%5.330.64%5.300.51%5.250.92%-0.48%
2019-08-285.305.435.305.340.38%-0.35%2.65%3,229,70017,309,000116%5.361.17%5.300.91%5.270.59%5.200.64%-0.64%
2019-08-275.255.345.255.322.31%0.43%2.92%3,865,30020,473,000138%5.302.02%5.250.85%5.240.36%5.170.70%-0.73%
2019-08-265.185.235.095.20-0.76%0.15%1.31%1,838,6009,546,00066%5.19-0.52%5.21-0.21%5.220.08%5.130.83%-0.82%
2019-08-235.205.255.185.240.38%0.40%2.93%2,305,20012,030,00072%5.220.29%5.22-0.21%5.220.37%5.09-0.26%-0.94%
2019-08-225.205.245.185.220.58%0.31%2.27%1,963,10010,216,00058%5.20-0.44%5.230.19%5.201.03%5.10-0.35%-0.94%
2019-08-215.235.295.185.19-0.57%-0.71%1.33%2,084,60010,896,00057%5.23-0.36%5.220.56%5.140.51%5.12-0.60%-0.94%
2019-08-205.255.295.205.22-0.19%-0.50%1.30%2,663,90013,975,00066%5.251.10%5.191.71%5.120.79%5.15-0.69%-0.91%
2019-08-195.125.255.115.232.15%0.79%0.79%3,266,70016,951,00068%5.190.97%5.100.75%5.081.22%5.19-2.28%-0.91%
2019-08-165.195.195.085.12-0.39%-0.37%-3.58%3,092,20015,891,00053%5.142.60%5.060.74%5.02-0.58%5.31-3.72%-0.62%
2019-08-154.825.184.795.142.39%2.62%-6.80%4,252,90021,304,00052%5.01-1.11%5.030.72%5.05-1.19%5.52-0.65%0.13%
2019-08-145.095.135.015.02-0.20%-0.89%-9.57%3,229,80016,360,00040%5.071.02%4.99-1.23%5.11-1.35%5.55-0.25%0.12%
2019-08-134.835.094.835.03-0.40%0.32%-9.61%3,302,20016,557,00041%5.011.44%5.05-1.62%5.18-1.41%5.57-0.22%-0.06%
2019-08-125.205.204.725.05-3.63%2.16%-9.45%6,626,30032,754,00081%4.94-6.33%5.14-3.46%5.25-4.14%5.58-0.43%-0.13%
2019-08-095.345.385.225.24-1.69%-0.70%-6.45%3,802,40020,066,00049%5.28-0.51%5.32-0.52%5.48-4.00%5.60-0.23%-0.28%
2019-08-085.265.355.255.330.76%0.49%-5.06%4,420,60023,447,00059%5.30-0.97%5.35-3.34%5.71-0.51%5.61-0.28%-0.37%
2019-08-075.465.525.245.29-3.11%-1.23%-6.04%6,348,50034,001,00089%5.36-0.13%5.53-4.65%5.74-0.54%5.63-0.39%-0.52%
2019-08-065.475.615.205.46-3.87%1.81%-3.40%9,415,10050,490,000139%5.36-6.94%5.80-1.66%5.77-0.84%5.65-0.62%-0.64%
2019-08-055.865.905.625.68-4.86%-1.44%-0.12%11,854,20068,318,000207%5.76-4.43%5.90-0.20%5.821.61%5.690.58%-0.69%
2019-08-025.906.305.845.970.00%-1.00%5.59%20,222,200121,948,000435%6.036.97%5.918.92%5.727.11%5.653.80%-0.78%