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:
蓝光发展( 600466.SH 上证)
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
2019-08-236.096.186.066.161.82%0.28%4.89%31,177,900191,515,000220%6.141.98%6.081.76%6.002.03%5.871.45%-0.12%
2019-08-226.036.065.996.050.50%0.43%4.51%11,639,60070,115,00090%6.020.32%5.981.46%5.881.12%5.790.36%-0.37%
2019-08-215.896.045.886.021.52%0.25%4.37%14,481,40086,956,000111%6.011.47%5.891.59%5.811.01%5.770.31%-0.46%
2019-08-205.905.955.855.931.02%0.20%3.13%14,463,10085,599,000105%5.922.19%5.801.52%5.750.88%5.750.47%-0.57%
2019-08-195.695.905.665.873.89%1.36%2.57%19,361,400112,120,000128%5.791.69%5.710.87%5.700.44%5.720.07%-0.72%
2019-08-165.705.755.635.65-0.70%-0.79%-1.21%14,126,60080,445,00092%5.701.50%5.670.23%5.68-0.05%5.72-0.31%-0.81%
2019-08-155.555.715.505.690.53%1.41%-0.82%11,650,20065,369,00068%5.61-1.35%5.65-0.76%5.68-0.63%5.74-0.80%-0.89%
2019-08-145.745.775.645.66-0.18%-0.49%-2.13%9,669,60054,998,00052%5.690.37%5.70-0.09%5.72-0.51%5.78-1.08%-0.85%
2019-08-135.725.725.615.67-1.39%0.05%-3.01%9,968,60056,488,00047%5.67-1.03%5.70-0.63%5.750.14%5.85-0.81%-0.80%
2019-08-125.685.765.665.750.88%0.42%-2.44%11,661,00066,768,00052%5.730.42%5.74-0.54%5.74-0.12%5.89-0.88%-0.73%
2019-08-095.805.835.655.70-1.38%-0.04%-4.14%16,901,30096,376,00071%5.70-1.49%5.770.30%5.75-0.42%5.95-1.02%-0.62%
2019-08-085.855.875.755.78-1.20%-0.14%-3.78%12,992,90075,200,00052%5.79-0.34%5.750.05%5.77-0.84%6.01-0.58%-0.50%
2019-08-075.825.865.725.850.86%0.72%-3.18%19,789,400114,932,00074%5.812.13%5.75-0.14%5.82-1.39%6.04-0.77%-0.41%
2019-08-065.625.845.585.800.87%1.99%-4.75%25,876,400147,170,00091%5.69-1.34%5.76-1.89%5.90-1.68%6.09-1.07%-0.27%
2019-08-055.785.815.725.75-1.03%-0.24%-6.58%19,264,300111,041,00067%5.76-0.76%5.87-2.09%6.00-1.48%6.16-0.79%-0.15%
2019-08-025.855.925.735.81-3.01%0.03%-6.35%29,442,000170,993,000100%5.81-3.43%5.99-2.30%6.09-1.84%6.20-1.13%-0.04%
2019-08-016.106.115.955.99-1.96%-0.40%-4.54%24,750,300148,859,00084%6.01-1.88%6.13-1.43%6.21-0.55%6.28-0.38%0.07%
2019-07-316.246.246.086.11-2.55%-0.31%-3.00%34,809,400213,335,000117%6.13-2.59%6.22-1.40%6.24-0.72%6.30-0.55%0.05%
2019-07-306.256.356.256.270.16%-0.35%-1.01%18,858,100118,649,00066%6.29-0.11%6.310.57%6.28-0.16%6.33-0.11%0.10%
2019-07-296.426.446.246.26-1.88%-0.62%-1.28%24,512,000154,399,00084%6.30-0.51%6.27-0.08%6.29-0.25%6.340.19%0.13%
2019-07-266.236.396.206.382.24%0.77%0.81%26,850,900170,004,00089%6.332.08%6.28-0.06%6.31-0.43%6.330.17%0.10%
2019-07-256.316.326.136.24-1.11%0.61%-1.23%30,825,900191,172,000102%6.20-1.67%6.28-0.96%6.34-0.27%6.320.32%0.07%
2019-07-246.376.376.266.31-0.32%0.05%0.19%30,055,800189,573,00096%6.31-0.55%6.34-0.78%6.35-0.38%6.300.66%-0.01%
2019-07-236.496.536.246.330.00%-0.19%1.17%28,578,200181,235,00090%6.34-0.67%6.390.33%6.38-0.13%6.260.18%-0.17%
2019-07-226.526.526.306.33-2.62%-0.86%1.34%25,640,200163,709,00085%6.39-0.87%6.37-0.22%6.390.63%6.250.24%-0.20%
2019-07-196.326.536.316.503.83%0.92%4.32%34,786,000224,071,000116%6.442.40%6.390.35%6.350.76%6.230.03%-0.26%
2019-07-186.416.426.216.26-2.34%-0.48%0.50%33,570,100211,169,000112%6.29-2.24%6.360.54%6.300.85%6.23-0.64%-0.25%
2019-07-176.456.526.366.41-0.16%-0.37%2.25%27,035,000173,952,00090%6.430.77%6.331.15%6.251.51%6.27-0.02%-0.12%
2019-07-166.306.456.286.422.56%0.55%2.39%25,414,400162,269,00081%6.392.72%6.261.53%6.150.56%6.270.19%-0.10%
2019-07-156.166.336.056.260.00%0.71%0.03%36,801,300228,766,000115%6.220.55%6.161.45%6.120.10%6.26-0.14%-0.13%