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
2022-12-071.331.341.301.330.00%0.91%-3.13%115,280,800151,912,00039%1.32-1.42%1.34-0.45%1.35-1.96%1.370.07%0.63%
2022-12-061.351.361.321.33-2.21%-0.52%-3.06%133,496,300178,449,00047%1.34-1.98%1.35-1.10%1.38-1.43%1.370.15%0.64%
2022-12-051.361.391.351.360.74%-0.29%-0.73%177,042,400241,444,00065%1.361.56%1.36-1.94%1.400.36%1.370.22%0.65%
2022-12-021.371.371.321.35-2.17%0.52%-1.24%187,252,200251,495,00070%1.34-2.61%1.39-1.77%1.400.50%1.370.07%0.66%
2022-12-011.371.421.351.380.00%0.07%1.02%272,712,700376,198,000109%1.38-2.96%1.420.64%1.390.58%1.370.29%0.71%
2022-11-301.421.491.371.38-4.17%-2.89%1.32%412,565,500586,341,000184%1.42-0.70%1.411.88%1.381.17%1.361.19%0.74%
2022-11-291.461.491.371.445.88%0.63%6.98%519,911,900744,151,000266%1.436.00%1.383.21%1.372.86%1.352.20%0.70%
2022-11-281.351.401.301.36-2.16%0.74%3.26%325,535,500439,331,000187%1.350.00%1.341.06%1.331.22%1.320.53%0.63%
2022-11-251.261.391.251.3910.32%2.96%6.11%501,681,300677,208,000302%1.356.55%1.325.08%1.313.47%1.311.39%0.81%
2022-11-241.271.301.251.261.61%-0.55%-2.48%140,703,600178,248,00093%1.272.26%1.260.32%1.27-0.71%1.290.16%0.90%
2022-11-231.241.251.231.24-0.80%0.08%-3.88%59,938,90074,287,00040%1.24-1.90%1.26-1.41%1.28-0.86%1.290.16%0.91%
2022-11-221.271.291.241.25-0.79%-1.03%-2.95%84,684,400106,985,00054%1.260.24%1.27-1.01%1.29-1.00%1.290.23%1.00%
2022-11-211.281.281.241.26-1.56%0.00%-1.95%96,566,100121,634,00062%1.26-2.93%1.29-1.08%1.30-0.61%1.290.39%0.98%
2022-11-181.321.321.281.28-2.29%-1.39%0.00%93,668,400121,598,00062%1.30-0.38%1.30-0.61%1.310.31%1.280.55%0.90%
2022-11-171.301.321.291.310.77%0.54%2.91%96,962,900126,357,00066%1.300.23%1.31-0.15%1.300.62%1.270.63%0.72%
2022-11-161.311.321.281.30-2.26%0.00%2.77%152,114,100197,789,000107%1.30-1.22%1.310.54%1.300.62%1.270.80%0.58%
2022-11-151.291.341.281.332.31%1.06%5.98%226,391,500298,033,000172%1.320.38%1.301.24%1.291.18%1.261.46%0.42%
2022-11-141.321.361.271.300.78%-0.84%5.09%257,226,300337,326,000222%1.311.87%1.291.90%1.272.17%1.242.32%0.13%
2022-11-111.251.341.241.294.88%0.23%6.70%261,637,500336,650,000264%1.294.81%1.262.68%1.252.89%1.212.28%-0.27%
2022-11-101.241.251.211.23-0.81%0.16%4.06%92,802,400113,925,000109%1.23-1.68%1.230.98%1.211.09%1.180.25%-0.62%
2022-11-091.201.281.191.243.33%-0.72%5.17%160,861,500200,993,000203%1.254.78%1.223.31%1.202.57%1.181.12%-0.66%
2022-11-081.201.211.181.200.84%0.67%2.92%67,001,10079,895,00095%1.190.08%1.181.29%1.170.95%1.170.00%-0.77%
2022-11-071.161.221.151.191.71%-0.08%2.06%105,488,800125,594,000152%1.193.48%1.171.39%1.161.49%1.17-0.43%-0.78%
2022-11-041.141.171.131.172.63%1.65%-0.09%69,176,10079,632,000100%1.151.32%1.150.61%1.14-0.52%1.17-1.27%-0.77%
2022-11-031.141.151.121.14-1.72%0.35%-3.88%61,180,50069,496,00084%1.14-1.82%1.140.35%1.15-0.87%1.19-0.75%-0.64%
2022-11-021.141.171.131.160.00%0.26%-2.93%73,431,20084,959,000105%1.162.12%1.14-0.61%1.16-0.60%1.20-0.83%-0.57%
2022-11-011.141.161.111.161.75%2.38%-3.73%76,657,50086,861,000110%1.130.53%1.15-1.55%1.16-1.27%1.21-1.39%-0.54%
2022-10-311.131.151.111.14-1.72%1.15%-6.71%84,811,10095,587,000122%1.13-3.76%1.16-2.52%1.18-2.40%1.22-1.69%-0.44%
2022-10-281.221.221.151.16-4.92%-0.94%-6.68%91,994,800107,682,000134%1.17-3.54%1.19-1.57%1.21-2.50%1.24-1.19%-0.34%
2022-10-271.211.231.201.220.00%0.49%-3.02%45,327,10055,022,00069%1.21-0.33%1.21-1.06%1.24-0.48%1.26-0.16%-0.33%