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
2019-04-197.307.437.217.371.38%0.81%-5.66%24,658,700180,292,00052%7.31-0.35%7.36-0.28%7.47-0.90%7.81-0.33%0.42%
2019-04-187.477.497.257.27-2.81%-0.91%-7.25%31,323,200229,832,00065%7.34-0.85%7.38-1.86%7.53-1.58%7.84-0.38%0.49%
2019-04-177.567.597.287.48-1.06%1.08%-4.93%49,989,700369,919,000102%7.400.11%7.52-1.69%7.65-2.73%7.87-0.58%0.61%
2019-04-167.717.717.157.56-2.83%2.27%-4.47%57,899,700427,978,000123%7.39-7.52%7.65-3.65%7.87-3.12%7.91-0.67%0.71%
2019-04-158.028.177.777.78-1.14%-2.66%-2.35%29,100,400232,604,00066%7.991.45%7.94-1.54%8.120.43%7.970.95%0.94%
2019-04-127.908.047.777.87-0.38%-0.11%-0.28%22,039,100173,640,00048%7.88-0.73%8.07-1.30%8.090.31%7.891.12%0.89%
2019-04-118.208.227.737.90-3.42%-0.47%1.22%46,311,800367,580,00096%7.94-3.77%8.170.22%8.060.22%7.810.55%0.79%
2019-04-108.308.438.128.18-3.31%-0.82%5.39%54,623,900450,534,000124%8.250.01%8.151.47%8.041.11%7.761.17%0.83%
2019-04-097.778.477.778.469.87%2.58%10.27%86,351,000712,114,000211%8.256.22%8.043.24%7.962.21%7.671.98%0.79%
2019-04-087.887.957.567.70-1.28%-0.82%2.35%34,287,700266,207,00091%7.76-0.42%7.78-0.03%7.781.49%7.520.41%0.70%
2019-04-047.817.907.697.80-0.13%0.04%4.11%37,705,800293,982,000102%7.800.12%7.79-0.01%7.672.12%7.490.30%0.76%
2019-04-037.637.977.607.811.56%0.28%4.55%38,266,800298,004,00099%7.790.25%7.792.42%7.511.08%7.470.81%0.86%
2019-04-027.807.947.667.69-0.65%-1.02%3.78%32,814,200254,926,00085%7.77-0.33%7.602.90%7.430.95%7.410.49%0.83%
2019-04-017.488.107.487.744.88%-0.71%4.96%60,329,900470,264,000150%7.807.99%7.393.24%7.361.73%7.371.63%0.90%
2019-03-297.067.436.957.384.68%2.24%1.71%44,463,800320,957,00098%7.222.33%7.16-0.22%7.24-0.41%7.260.40%0.88%
2019-03-287.337.386.867.05-4.60%-0.06%-2.45%50,904,100359,099,000111%7.05-2.74%7.17-2.41%7.27-2.05%7.230.18%0.91%
2019-03-277.277.417.157.392.50%1.89%2.44%25,009,000181,389,00059%7.25-0.79%7.35-0.50%7.420.42%7.210.88%0.95%
2019-03-267.447.507.187.21-2.57%-1.38%0.83%28,840,200210,841,00063%7.31-1.83%7.39-1.23%7.390.00%7.150.78%0.99%
2019-03-257.307.637.267.40-0.13%-0.63%4.28%35,700,000265,852,00079%7.450.84%7.481.22%7.391.61%7.101.08%0.97%
2019-03-227.487.557.247.41-0.94%0.34%5.56%28,581,400211,067,00064%7.39-2.13%7.390.19%7.270.93%7.021.07%0.93%
2019-03-217.337.667.337.483.17%-0.87%7.69%55,316,800417,424,000125%7.555.17%7.372.89%7.201.82%6.951.27%0.88%
2019-03-207.207.327.027.250.28%1.05%5.70%40,684,600291,928,00093%7.18-2.34%7.170.89%7.071.22%6.860.57%0.85%
2019-03-197.297.557.177.230.28%-1.59%6.01%55,146,900405,152,000128%7.354.32%7.102.23%6.992.00%6.821.14%0.92%
2019-03-187.157.236.817.214.34%2.37%6.93%83,091,100585,233,000185%7.042.12%6.951.98%6.852.33%6.741.46%1.02%
2019-03-156.687.036.666.913.44%0.19%3.97%40,786,400281,323,00095%6.901.97%6.811.40%6.701.41%6.650.68%1.03%
2019-03-146.787.036.606.68-2.62%-1.24%1.20%30,637,600207,239,00074%6.76-0.31%6.721.56%6.600.09%6.600.56%1.02%
2019-03-136.586.986.516.864.41%1.11%4.51%66,249,600449,535,000161%6.793.35%6.622.65%6.600.41%6.561.27%1.03%
2019-03-126.426.726.416.573.30%0.08%1.36%36,857,600241,960,00091%6.574.32%6.45-0.63%6.57-0.61%6.480.64%1.01%
2019-03-116.226.396.156.361.76%1.06%-1.26%28,381,600178,612,00066%6.29-2.37%6.49-2.25%6.610.11%6.440.64%1.09%
2019-03-086.596.636.256.250.00%-3.04%-2.34%43,433,100279,978,000101%6.45-4.12%6.64-1.32%6.600.06%6.400.55%1.08%