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
2019-08-2318.6518.6518.0918.520.54%0.89%2.89%8,199,600150,510,000122%18.36-0.73%18.47-0.82%18.540.24%18.000.78%0.35%
2019-08-2218.5018.7518.3418.42-0.43%-0.38%3.14%6,587,900121,807,000107%18.49-0.94%18.62-0.01%18.490.78%17.860.75%0.17%
2019-08-2118.8018.8918.5018.50-1.60%-0.88%4.36%4,355,90081,305,00077%18.67-0.29%18.630.91%18.351.00%17.730.88%0.07%
2019-08-2018.7218.8718.5318.801.08%0.43%6.99%7,392,300138,386,000134%18.721.07%18.461.64%18.172.09%17.571.75%-0.06%
2019-08-1918.0318.8418.0018.603.56%0.43%7.70%8,458,500156,664,000158%18.522.78%18.161.94%17.802.07%17.271.26%-0.28%
2019-08-1618.0618.2217.8317.96-1.32%-0.33%5.31%5,656,100101,922,000113%18.020.82%17.821.86%17.441.37%17.060.43%-0.47%
2019-08-1517.1818.2017.1018.203.64%1.83%7.17%7,799,000139,390,000158%17.871.71%17.492.28%17.201.71%16.980.47%-0.62%
2019-08-1417.3317.8417.3017.561.86%-0.07%3.89%6,580,300115,633,000142%17.572.60%17.102.16%16.911.71%16.90-0.85%-0.75%
2019-08-1316.3017.6716.1917.245.31%0.65%1.13%9,726,200166,591,000192%17.135.95%16.743.19%16.632.60%17.05-0.71%-0.71%
2019-08-1216.0316.4215.9116.372.70%1.26%-4.66%3,630,20058,684,00073%16.17-0.32%16.22-0.36%16.20-1.15%17.17-1.27%-0.68%
2019-08-0916.3516.4915.9415.94-1.97%-1.71%-8.34%3,307,60053,643,00062%16.22-0.53%16.280.40%16.39-1.57%17.39-0.98%-0.61%
2019-08-0816.3016.4116.2016.260.00%-0.28%-7.41%2,425,70039,552,00039%16.31-0.06%16.21-1.45%16.65-1.43%17.56-0.31%-0.59%
2019-08-0716.2516.4516.1816.260.31%-0.34%-7.70%3,505,30057,188,00055%16.321.24%16.45-2.04%16.90-2.82%17.62-0.42%-0.64%
2019-08-0616.5016.5515.8116.21-3.57%0.58%-8.37%6,055,60097,593,00089%16.12-5.67%16.79-3.62%17.39-2.55%17.69-0.45%-0.70%
2019-08-0517.2917.4116.8016.81-3.06%-1.61%-5.40%3,956,70067,600,00056%17.09-1.93%17.42-2.53%17.84-1.05%17.77-0.62%-0.86%
2019-08-0217.3617.7817.1817.34-3.24%-0.46%-3.02%4,685,60081,626,00062%17.42-1.84%17.88-1.28%18.03-0.31%17.88-1.07%-0.96%
2019-08-0117.5117.9717.5017.920.67%0.97%-0.85%4,145,90073,577,00051%17.75-2.28%18.11-0.62%18.090.14%18.07-0.83%-0.97%
2019-07-3118.8818.8817.8017.80-3.42%-1.99%-2.33%9,325,500169,364,000109%18.16-0.74%18.220.56%18.060.64%18.23-0.45%-1.03%
2019-07-3018.1918.4518.0618.431.82%0.73%0.67%5,152,10094,268,00062%18.300.30%18.120.88%17.951.26%18.31-0.37%-1.08%
2019-07-2918.4518.6018.0118.10-1.68%-0.78%-1.50%6,676,600121,801,00079%18.241.63%17.961.06%17.72-0.30%18.38-0.57%-1.08%
2019-07-2617.5318.4217.2818.415.08%2.56%-0.38%10,429,700187,213,000117%17.952.11%17.771.73%17.78-1.59%18.48-0.79%-1.03%
2019-07-2517.6417.7417.4717.52-0.06%-0.34%-5.95%4,691,50082,472,00055%17.58-0.24%17.47-1.55%18.06-1.55%18.63-0.85%-0.94%
2019-07-2417.4317.8817.3117.530.69%-0.52%-6.69%6,493,500114,426,00075%17.621.61%17.74-2.65%18.35-1.12%18.79-0.98%-0.82%
2019-07-2317.8017.8816.9517.41-2.19%0.39%-8.23%11,984,600207,846,000137%17.34-5.36%18.23-3.60%18.56-2.28%18.97-2.04%-0.69%
2019-07-2218.9919.1917.7717.80-5.97%-2.87%-8.09%9,631,900176,512,000123%18.33-4.54%18.91-1.36%18.99-1.08%19.37-1.62%-0.40%
2019-07-1919.3319.5018.8018.93-2.22%-1.40%-3.84%9,889,300189,857,000126%19.200.18%19.17-0.01%19.19-0.41%19.69-1.26%-0.11%
2019-07-1819.1019.5918.5619.360.94%1.03%-2.89%10,513,900201,479,000132%19.160.17%19.17-0.20%19.27-0.86%19.94-1.34%0.14%
2019-07-1719.0219.3918.8219.180.31%0.26%-5.08%6,896,700131,931,00083%19.13-0.49%19.21-0.90%19.44-0.99%20.21-0.96%0.45%
2019-07-1619.4519.5719.0319.12-1.29%-0.55%-6.28%6,142,200118,081,00069%19.23-0.14%19.38-1.20%19.64-1.32%20.40-0.42%0.73%
2019-07-1519.7719.7818.8519.370.00%0.61%-5.46%9,297,600179,002,00095%19.25-3.08%19.62-2.06%19.90-2.06%20.49-0.10%0.97%