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
2022-12-0729.1229.6528.6929.530.51%0.66%0.80%8,581,100251,737,00080%29.34-1.06%29.61-0.31%29.600.18%29.300.34%0.01%
2022-12-0629.5330.1029.2529.38-0.47%-0.91%0.63%10,484,300310,869,00099%29.65-0.36%29.700.20%29.550.34%29.200.23%-0.03%
2022-12-0530.0930.3629.3529.52-0.57%-0.80%1.35%11,953,000355,713,000113%29.760.28%29.640.70%29.450.27%29.130.15%-0.05%
2022-12-0229.5129.9629.3029.69-0.03%0.05%2.08%8,841,800262,378,00084%29.680.46%29.440.57%29.370.56%29.08-0.25%-0.05%
2022-12-0129.0130.3028.7829.703.20%0.54%1.87%17,049,000503,625,000154%29.542.17%29.270.39%29.200.86%29.16-0.72%0.03%
2022-11-3029.0029.3828.5728.78-0.90%-0.46%-2.00%7,459,700215,689,00060%28.91-0.43%29.160.18%28.950.49%29.37-0.03%0.26%
2022-11-2928.6029.3328.5529.040.52%0.00%-1.15%8,433,400244,899,00068%29.04-1.26%29.110.57%28.810.00%29.380.10%0.28%
2022-11-2829.1930.0228.8028.89-2.07%-1.77%-1.56%11,107,000326,655,00088%29.411.61%28.941.42%28.810.03%29.350.26%0.35%
2022-11-2527.8030.0327.3929.504.87%1.92%0.78%17,293,900500,538,000131%28.943.03%28.540.27%28.80-1.02%29.270.03%0.43%
2022-11-2428.0628.3527.8028.130.39%0.14%-3.87%6,121,100171,946,00045%28.090.34%28.46-1.41%29.10-1.90%29.260.00%0.53%
2022-11-2328.4528.6027.7628.02-1.75%0.09%-4.25%7,872,700220,405,00057%28.00-3.38%28.87-2.16%29.66-0.39%29.26-0.11%0.45%
2022-11-2229.2730.1028.2028.52-3.03%-1.57%-2.65%11,486,000332,812,00087%28.98-1.45%29.51-1.89%29.780.09%29.300.08%0.44%
2022-11-2129.5929.8329.0429.41-0.88%0.03%0.46%10,553,800310,281,00085%29.40-2.00%30.070.10%29.750.51%29.280.20%0.45%
2022-11-1830.3430.5429.5529.67-2.21%-1.10%1.55%14,558,700436,748,000124%30.00-1.27%30.040.99%29.600.78%29.220.55%0.43%
2022-11-1729.0131.3328.8630.344.69%-0.14%4.41%26,144,500794,365,000239%30.384.34%29.753.07%29.371.97%29.061.50%0.37%
2022-11-1629.4029.6028.8128.98-1.02%-0.48%1.23%8,962,000260,960,00094%29.120.92%28.860.20%28.800.32%28.630.22%0.21%
2022-11-1528.7629.2928.3229.281.74%1.48%2.50%12,172,400351,209,000123%28.850.48%28.810.31%28.710.34%28.570.74%0.17%
2022-11-1427.8129.1627.8128.781.84%0.23%1.49%14,693,100421,916,000143%28.72-0.48%28.720.21%28.610.21%28.361.14%0.02%
2022-11-1128.8029.3928.1828.26-0.35%-2.05%0.79%16,113,900464,916,000166%28.851.33%28.661.03%28.550.61%28.040.95%-0.18%
2022-11-1028.2628.8328.1128.36-0.42%-0.40%2.11%8,997,600256,192,00088%28.470.16%28.360.09%28.380.20%27.78-0.78%-0.34%
2022-11-0927.9028.8527.8828.481.39%0.18%1.74%6,733,700191,429,00060%28.431.21%28.340.05%28.32-0.11%27.99-0.21%-0.17%
2022-11-0828.3528.4027.8428.09-0.78%0.00%0.13%5,326,500149,617,00044%28.09-1.23%28.32-0.09%28.360.92%28.050.19%-0.08%
2022-11-0728.3528.7728.2228.31-0.74%-0.45%1.11%6,674,500189,816,00055%28.440.20%28.35-0.13%28.101.69%28.00-0.04%-0.08%
2022-11-0428.0028.7827.9028.521.49%0.49%1.82%8,211,900233,062,00066%28.380.50%28.391.48%27.630.64%28.010.03%0.00%
2022-11-0327.9428.7927.9028.100.29%-0.50%0.36%8,173,500230,820,00067%28.24-0.86%27.972.27%27.46-1.40%28.00-0.14%0.03%
2022-11-0228.0029.0027.8128.02-0.57%-1.63%-0.06%12,143,900345,919,000101%28.493.73%27.351.07%27.85-0.19%28.04-0.21%0.09%
2022-11-0126.1828.2626.1328.187.97%2.62%0.30%16,419,800450,891,000133%27.465.92%27.06-2.71%27.90-0.10%28.10-0.74%0.18%
2022-10-3125.7226.4525.3026.10-2.21%0.68%-7.79%10,913,800282,939,00084%25.93-5.20%27.82-2.24%27.93-1.37%28.31-0.85%0.38%
2022-10-2828.0028.5726.6926.69-10.01%-2.40%-6.51%20,683,900565,637,000170%27.35-7.51%28.45-1.17%28.32-1.31%28.55-0.70%0.51%
2022-10-2729.0530.2028.5929.660.00%0.31%3.17%17,295,600511,380,000163%29.572.97%28.791.87%28.691.12%28.750.96%0.70%