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:
广誉远( 600771.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
2021-01-2216.5518.0916.5518.088.20%3.75%10.97%39,811,100693,734,000201%17.434.48%16.942.74%16.802.12%16.291.64%0.67%
2021-01-2116.0117.1416.0016.713.21%0.19%4.25%23,534,100392,532,000124%16.683.53%16.49-0.34%16.461.52%16.030.55%0.65%
2021-01-2016.1316.4515.8816.190.56%0.49%1.56%15,971,800257,315,00078%16.11-2.61%16.540.52%16.211.34%15.94-0.12%0.60%
2021-01-1916.7317.1516.0616.10-4.17%-2.68%0.87%27,355,000452,526,000127%16.54-1.02%16.462.33%16.001.60%15.960.85%0.66%
2021-01-1816.0017.2015.7616.807.42%0.51%6.15%40,574,400678,179,000206%16.719.40%16.098.84%15.744.15%15.831.59%0.53%
2021-01-1514.5015.6414.3315.649.99%2.37%0.39%10,688,300163,298,00058%15.286.97%14.78-0.14%15.12-1.72%15.580.48%0.35%
2021-01-1414.3814.5214.1814.22-2.13%-0.44%-8.29%9,372,200133,859,00046%14.28-3.07%14.80-2.98%15.38-1.86%15.510.03%0.23%
2021-01-1315.3415.3614.3714.53-4.60%-1.39%-6.27%16,262,100239,623,00084%14.74-3.94%15.25-3.32%15.67-1.63%15.500.13%0.15%
2021-01-1215.6115.6815.1915.23-2.43%-0.72%-1.63%10,859,600166,587,00061%15.34-2.29%15.78-0.90%15.930.28%15.480.53%0.08%
2021-01-1115.9916.0015.3315.61-2.50%-0.57%1.36%16,832,700264,252,00096%15.70-2.05%15.92-0.78%15.890.32%15.401.05%-0.04%
2021-01-0815.7716.4515.6516.012.23%-0.11%5.05%24,477,000392,313,000147%16.030.46%16.051.01%15.841.54%15.241.41%-0.23%
2021-01-0716.7016.7015.5115.66-4.28%-1.84%4.21%34,211,200545,822,000206%15.95-1.27%15.891.28%15.602.05%15.030.11%-0.47%
2021-01-0615.0116.3615.0116.3610.02%1.24%8.98%31,782,200513,574,000204%16.167.89%15.695.57%15.294.92%15.010.45%-0.39%
2021-01-0515.0015.3514.8014.87-1.06%-0.72%-0.50%12,180,100182,436,00078%14.98-1.42%14.861.64%14.571.21%14.95-0.45%-0.32%
2021-01-0414.8015.4614.7115.030.67%-1.07%0.11%13,024,800197,882,00084%15.194.88%14.623.18%14.392.27%15.01-0.23%-0.23%
2020-12-3113.8815.0013.8214.937.18%3.07%-0.78%15,492,000224,415,00095%14.494.13%14.171.26%14.08-0.56%15.05-0.69%-0.17%
2020-12-3013.6014.1513.5013.931.90%0.13%-8.06%7,646,000106,372,00046%13.910.36%13.990.42%14.15-4.13%15.15-0.83%-0.05%
2020-12-2914.2814.2813.6713.67-3.94%-1.39%-10.52%9,716,800134,692,00054%13.86-2.02%13.93-2.18%14.76-2.66%15.28-0.54%0.14%
2020-12-2813.9314.5413.6014.232.97%0.58%-7.36%12,095,700171,129,00068%14.152.51%14.24-5.10%15.17-1.36%15.36-0.65%0.22%
2020-12-2514.0014.2713.3013.82-2.47%0.14%-10.62%14,341,400197,926,00079%13.80-5.06%15.01-3.85%15.38-1.69%15.46-0.92%0.34%
2020-12-2415.2015.3214.0914.17-9.51%-2.52%-9.20%25,755,200374,391,000149%14.54-10.11%15.61-3.22%15.64-2.18%15.61-0.91%0.50%
2020-12-2316.0616.7415.5015.66-2.49%-3.16%-0.57%25,416,300411,008,000166%16.17-0.55%16.131.03%15.990.75%15.750.83%0.74%
2020-12-2215.8516.7215.8016.060.50%-1.23%2.82%20,727,600337,028,000156%16.262.70%15.971.62%15.871.33%15.621.16%0.64%
2020-12-2115.7016.1115.5015.980.88%0.93%3.50%12,453,700197,170,00098%15.831.32%15.710.12%15.660.41%15.440.48%0.50%
2020-12-1815.7015.9115.3015.840.57%1.37%3.08%12,972,000202,706,000109%15.63-0.33%15.690.47%15.600.32%15.370.40%0.36%
2020-12-1715.6715.8415.5015.75-1.01%0.47%2.91%11,116,100174,262,000102%15.68-0.46%15.620.34%15.550.47%15.310.49%0.20%
2020-12-1615.0516.2515.0315.915.02%1.02%4.46%18,605,300293,025,000185%15.753.32%15.571.12%15.481.08%15.231.09%0.13%
2020-12-1515.4415.5315.0515.15-2.51%-0.62%0.55%8,122,100123,814,00089%15.24-1.63%15.40-0.10%15.310.56%15.070.23%-0.04%
2020-12-1415.3415.7415.1515.540.45%0.28%3.37%10,750,800166,596,000124%15.500.60%15.410.86%15.230.68%15.030.52%-0.07%
2020-12-1115.4015.7815.1215.470.00%0.43%3.44%14,502,200223,389,000182%15.400.22%15.281.23%15.120.93%14.960.75%-0.11%