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:
国药一致( 000028.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2019-08-1640.4041.7540.3941.382.10%0.24%1.87%1,999,10082,526,000134%41.282.94%40.790.19%40.790.18%40.620.24%-0.10%
2019-08-1540.2940.5939.6340.530.32%1.06%0.02%1,488,80059,707,000100%40.10-1.71%40.71-0.20%40.72-0.07%40.52-0.16%-0.18%
2019-08-1441.8342.1540.2240.40-2.67%-0.99%-0.46%2,902,400118,427,000205%40.80-0.99%40.79-0.19%40.740.60%40.59-0.01%-0.21%
2019-08-1340.6041.6540.2741.512.22%0.73%2.27%1,290,50053,181,000108%41.212.12%40.870.83%40.500.52%40.590.05%-0.28%
2019-08-1241.0841.0940.0940.61-0.71%0.63%0.10%1,293,70052,208,000110%40.36-1.60%40.540.57%40.29-0.20%40.57-0.13%-0.37%
2019-08-0940.2041.4540.1540.902.10%-0.28%0.69%1,620,20066,449,000148%41.012.76%40.310.95%40.370.31%40.620.07%-0.42%
2019-08-0839.5740.1539.5740.060.75%0.37%-1.31%865,90034,559,00083%39.910.64%39.93-0.67%40.25-0.34%40.59-0.25%-0.49%
2019-08-0740.1240.3739.1539.76-0.90%0.25%-2.29%1,248,80049,526,000121%39.66-1.31%40.19-0.77%40.38-0.74%40.69-0.48%-0.48%
2019-08-0640.4140.9139.7140.12-1.45%-0.16%-1.88%1,322,50053,145,000134%40.19-1.63%40.51-0.48%40.68-0.54%40.89-0.29%-0.46%
2019-08-0540.5241.1940.5240.71-0.17%-0.35%-0.72%1,030,20042,085,000114%40.850.75%40.70-0.30%40.90-0.05%41.01-0.07%-0.41%
2019-08-0240.0241.1139.9040.780.00%0.57%-0.62%1,584,10064,233,000170%40.55-0.58%40.82-0.75%40.92-0.41%41.03-0.51%-0.37%
2019-08-0141.3741.3740.5440.78-1.73%-0.02%-1.13%1,060,80043,267,000116%40.79-1.50%41.13-0.27%41.09-0.26%41.24-0.48%-0.34%
2019-07-3141.2441.6041.1541.500.95%0.22%0.14%809,00033,501,00085%41.410.23%41.250.31%41.200.00%41.44-0.76%-0.30%
2019-07-3040.8941.4940.8941.110.17%-0.49%-1.55%794,40032,820,00074%41.310.84%41.120.11%41.200.10%41.76-0.78%-0.21%
2019-07-2941.2541.2540.8041.04-0.61%0.17%-2.48%691,30028,324,00059%40.97-0.18%41.07-0.36%41.15-0.02%42.09-0.70%-0.11%
2019-07-2641.4841.4840.8641.29-0.02%0.59%-2.57%818,20033,585,00060%41.05-0.39%41.22-0.07%41.16-0.52%42.38-0.56%-0.03%
2019-07-2541.0541.4040.9541.300.41%0.23%-3.09%683,30028,157,00047%41.21-0.47%41.250.16%41.38-0.56%42.62-0.22%0.07%
2019-07-2441.1141.8541.0641.130.17%-0.66%-3.71%843,00034,902,00055%41.400.74%41.18-0.53%41.61-1.12%42.71-0.21%0.12%
2019-07-2340.7741.2940.7641.060.32%-0.10%-4.07%645,20026,518,00038%41.100.05%41.41-0.77%42.08-1.06%42.800.16%0.19%
2019-07-2241.2641.6840.7740.93-1.99%-0.36%-4.23%1,244,70051,131,00067%41.08-1.78%41.73-1.75%42.53-1.02%42.740.32%0.19%
2019-07-1941.7642.5441.3741.76-0.29%-0.15%-1.97%1,439,70060,212,00074%41.82-0.81%42.47-1.45%42.97-0.72%42.60-0.14%0.11%
2019-07-1842.9943.1541.8341.88-2.38%-0.67%-1.83%1,534,70064,707,00083%42.16-2.45%43.09-0.86%43.28-0.32%42.66-0.08%0.15%
2019-07-1743.9043.9642.8442.90-2.41%-0.74%0.47%1,859,20080,359,000105%43.22-1.37%43.47-0.31%43.420.23%42.700.12%0.20%
2019-07-1642.9644.1942.9643.961.69%0.32%3.07%1,627,30071,310,00099%43.820.94%43.600.54%43.320.99%42.650.20%0.25%
2019-07-1543.8044.0942.5043.23-1.35%-0.42%1.56%2,315,200100,504,000144%43.41-0.53%43.370.54%42.901.44%42.560.18%0.28%
2019-07-1243.0044.2542.6243.822.84%0.41%3.14%1,775,70077,496,000118%43.641.66%43.131.57%42.290.58%42.490.42%0.35%
2019-07-1143.5043.5042.5042.61-0.72%-0.75%0.71%1,348,00057,870,00093%42.930.16%42.471.53%42.040.16%42.310.22%0.34%
2019-07-1042.4543.6041.6242.921.61%0.14%1.67%2,307,30098,892,000164%42.862.59%41.830.84%41.980.40%42.220.48%0.35%
2019-07-0940.8042.3840.7342.244.04%1.11%0.54%2,217,80092,653,000169%41.781.99%41.48-0.32%41.81-0.55%42.010.15%0.30%
2019-07-0842.6542.8040.2640.600.00%-0.88%-3.22%2,618,700107,264,000215%40.96-3.85%41.61-2.48%42.04-1.98%41.95-0.49%0.30%