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:
*ST瑞德( 600666.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
2019-08-232.152.272.142.14-4.89%-1.65%-1.88%49,277,200107,232,00099%2.18-4.65%2.230.86%2.160.47%2.180.83%1.65%
2019-08-222.302.332.202.251.35%-1.40%4.02%71,585,700163,375,000146%2.284.11%2.216.35%2.150.42%2.161.79%1.74%
2019-08-212.152.222.152.225.21%1.28%4.47%26,759,40058,649,00055%2.195.49%2.080.48%2.14-1.11%2.131.14%1.65%
2019-08-202.042.112.012.114.98%1.54%0.43%34,219,10071,119,00066%2.082.26%2.07-3.36%2.16-0.92%2.101.11%1.61%
2019-08-192.032.122.002.01-4.74%-1.08%-3.27%65,224,500132,568,000123%2.03-4.20%2.14-4.42%2.18-1.09%2.080.78%1.56%
2019-08-162.132.182.112.11-4.95%-0.52%2.33%38,425,10081,495,00078%2.12-6.11%2.24-0.75%2.211.33%2.061.53%1.69%
2019-08-152.222.412.222.22-5.13%-1.73%9.31%66,690,000150,643,000142%2.26-2.80%2.262.41%2.182.98%2.032.27%1.74%
2019-08-142.282.352.282.344.46%0.69%17.82%39,163,10090,999,00097%2.325.35%2.204.31%2.113.32%1.992.53%1.64%
2019-08-132.182.242.132.245.16%1.54%15.64%55,389,500122,208,000134%2.214.85%2.113.83%2.053.91%1.942.43%1.52%
2019-08-122.012.132.012.134.93%1.24%12.64%48,727,900102,526,000117%2.102.89%2.043.04%1.972.50%1.892.11%1.61%
2019-08-092.062.101.932.031.50%-0.73%9.61%70,155,200143,446,000160%2.054.76%1.985.11%1.923.28%1.851.70%1.72%
2019-08-081.932.001.892.005.26%2.46%9.83%49,014,90095,669,000122%1.953.17%1.881.90%1.861.86%1.820.89%1.79%
2019-08-071.821.901.801.904.97%0.42%5.26%45,710,80086,471,000122%1.896.65%1.841.32%1.832.01%1.810.78%1.84%
2019-08-061.751.841.701.811.12%2.03%1.06%38,827,60068,871,000107%1.77-4.42%1.820.11%1.79-0.39%1.790.56%1.92%
2019-08-051.841.921.781.79-2.72%-3.56%0.51%49,154,50091,235,000145%1.862.03%1.822.95%1.801.24%1.782.06%2.14%
2019-08-021.781.841.751.845.14%1.15%5.44%57,046,100103,789,000174%1.825.94%1.770.57%1.780.23%1.752.05%2.09%
2019-08-011.651.751.651.754.79%1.92%2.34%18,716,70032,132,00060%1.720.59%1.76-0.57%1.77-0.56%1.711.24%1.94%
2019-07-311.721.761.661.67-3.47%-2.17%-1.12%35,677,90060,912,000111%1.71-5.53%1.77-1.67%1.78-0.67%1.691.38%1.82%
2019-07-301.781.881.721.73-3.89%-4.26%3.84%49,924,80090,193,000171%1.812.26%1.800.06%1.792.05%1.673.35%1.55%
2019-07-291.671.841.671.802.86%1.87%11.66%67,046,800118,484,000235%1.77-5.71%1.80-1.32%1.764.34%1.613.20%1.23%
2019-07-261.931.931.751.75-4.89%-6.62%12.04%17,617,30033,019,00082%1.872.01%1.826.37%1.684.14%1.562.36%0.89%
2019-07-251.841.841.811.845.14%0.16%20.58%10,366,80019,045,00049%1.845.58%1.715.23%1.622.86%1.531.40%0.63%
2019-07-241.731.751.711.754.79%0.57%16.28%14,900,10025,928,00067%1.745.07%1.633.18%1.572.48%1.511.55%0.49%
2019-07-231.621.671.601.675.03%0.85%12.69%32,360,10053,575,000141%1.666.56%1.583.82%1.532.95%1.482.77%0.34%
2019-07-221.521.591.491.595.30%2.32%10.26%37,403,70058,117,000159%1.552.85%1.522.50%1.491.64%1.441.55%0.04%
2019-07-191.471.531.461.512.72%-0.07%6.34%28,745,30043,432,000134%1.512.44%1.481.23%1.471.81%1.420.57%-0.05%
2019-07-181.431.501.421.472.08%-0.34%4.11%28,056,90041,393,000134%1.481.44%1.460.97%1.441.27%1.410.07%-0.08%
2019-07-171.441.491.431.44-2.04%-0.96%2.06%28,619,20041,611,000133%1.45-0.27%1.451.90%1.421.43%1.41-1.33%0.07%
2019-07-161.431.471.421.475.00%0.82%2.80%46,373,80067,626,000186%1.464.82%1.424.72%1.404.32%1.430.14%0.47%
2019-07-151.381.401.371.400.00%0.65%-1.96%11,466,50015,954,00050%1.394.74%1.360.97%1.340.07%1.43-0.14%0.58%