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:
广济药业( 000952.SZ 深证)
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
2022-12-078.208.518.128.453.17%1.00%3.39%13,304,800111,305,000123%8.371.11%8.330.56%8.290.60%8.170.44%-0.32%
2022-12-068.228.408.178.19-1.33%-1.02%0.65%8,528,80070,567,00078%8.27-0.65%8.280.29%8.240.23%8.14-0.37%-0.37%
2022-12-058.288.468.258.300.36%-0.34%1.63%10,004,60083,317,00083%8.331.12%8.260.71%8.220.74%8.17-0.44%-0.31%
2022-12-028.208.358.118.270.36%0.41%0.82%8,167,50067,268,00061%8.240.16%8.200.11%8.160.65%8.20-0.85%-0.25%
2022-12-018.188.358.058.240.86%0.21%-0.40%13,965,500114,844,00081%8.221.11%8.190.90%8.110.56%8.27-1.57%-0.11%
2022-11-308.158.268.038.170.25%0.45%-2.80%8,991,70073,133,00041%8.13-0.77%8.120.75%8.060.09%8.41-0.11%0.38%
2022-11-297.908.357.878.153.03%-0.56%-3.14%19,834,900162,572,00092%8.203.46%8.061.50%8.06-0.72%8.41-0.14%0.45%
2022-11-287.908.107.837.91-1.25%-0.15%-6.12%8,461,00067,028,00038%7.920.20%7.94-0.80%8.11-1.51%8.43-0.05%0.56%
2022-11-257.968.057.728.010.38%1.32%-4.98%10,136,20080,132,00044%7.91-1.14%8.00-2.41%8.24-1.54%8.43-0.07%0.68%
2022-11-247.958.127.907.980.00%-0.21%-5.41%8,533,40068,244,00037%8.00-0.99%8.20-1.60%8.37-1.91%8.44-0.04%0.77%
2022-11-238.258.307.957.98-2.44%-1.20%-5.44%14,415,300116,437,00063%8.08-3.72%8.34-1.36%8.53-0.39%8.44-0.11%0.82%
2022-11-228.408.708.108.18-2.85%-2.49%-3.17%18,978,400159,205,00090%8.39-0.78%8.45-1.80%8.560.06%8.450.24%0.84%
2022-11-218.518.688.358.42-2.55%-0.41%-0.09%22,234,100187,998,000112%8.46-0.21%8.61-0.12%8.560.28%8.430.24%0.85%
2022-11-188.518.948.258.641.41%1.97%2.76%45,261,000383,489,000252%8.47-3.51%8.62-0.23%8.530.31%8.410.49%0.84%
2022-11-178.309.098.188.523.15%-2.97%1.83%53,109,900466,357,000398%8.785.19%8.644.30%8.513.55%8.373.36%0.79%
2022-11-168.408.478.258.26-1.67%-1.05%2.04%8,744,90073,000,00098%8.350.53%8.280.77%8.220.56%8.100.55%0.45%
2022-11-158.268.448.128.401.94%1.16%4.33%15,806,300131,257,000177%8.301.02%8.220.87%8.171.18%8.050.99%0.40%
2022-11-147.848.367.828.243.91%0.24%3.36%16,824,000138,300,000210%8.221.47%8.151.06%8.071.15%7.971.10%0.25%
2022-11-118.108.257.917.93-1.49%-2.11%0.57%12,618,900102,223,000183%8.100.58%8.061.35%7.980.89%7.890.87%0.12%
2022-11-107.938.167.918.050.37%-0.05%2.98%7,706,90062,071,000122%8.050.70%7.950.90%7.910.82%7.820.49%0.03%
2022-11-097.948.107.878.021.13%0.28%3.10%7,490,50059,908,000118%8.002.36%7.880.90%7.850.29%7.780.12%0.01%
2022-11-087.807.937.617.931.15%1.48%2.06%7,987,80062,414,000114%7.81-0.01%7.810.30%7.830.41%7.770.25%0.09%
2022-11-077.747.867.727.840.51%0.32%1.15%4,903,70038,320,00072%7.820.09%7.79-0.56%7.790.52%7.750.17%0.12%
2022-11-047.837.897.767.800.39%-0.10%0.80%4,709,80036,775,00068%7.810.83%7.830.62%7.750.43%7.740.03%0.14%
2022-11-037.757.837.667.77-0.89%0.34%0.44%4,831,00037,409,00069%7.74-1.91%7.790.54%7.72-0.01%7.74-0.10%0.19%
2022-11-027.698.087.687.840.90%-0.70%1.24%8,893,80070,219,000128%7.902.99%7.741.49%7.72-0.07%7.740.10%0.27%
2022-11-017.657.847.507.771.44%1.36%0.44%6,627,50050,805,00094%7.671.20%7.63-0.39%7.730.10%7.74-0.49%0.34%
2022-10-317.527.727.387.661.46%1.12%-1.47%5,025,80038,069,00065%7.58-0.75%7.66-1.42%7.72-0.10%7.77-0.18%0.51%
2022-10-287.717.787.537.55-3.58%-1.07%-3.06%6,669,70050,905,00082%7.63-1.36%7.770.03%7.73-0.31%7.79-0.06%0.62%
2022-10-277.737.897.577.830.00%1.20%0.47%7,698,60059,567,00092%7.74-1.57%7.770.25%7.75-0.22%7.790.31%0.72%