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:
民生控股( 000416.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
2019-04-236.666.836.356.51-4.69%-0.55%-4.22%39,217,400256,698,00060%6.55-8.29%6.90-2.06%7.090.67%6.800.19%2.24%
2019-04-227.067.476.816.83-2.01%-4.31%0.68%48,976,400349,575,00086%7.142.81%7.04-1.94%7.050.10%6.781.10%2.27%
2019-04-196.837.136.646.971.31%0.39%3.87%45,663,300317,045,00082%6.94-1.42%7.181.92%7.041.93%6.711.10%2.19%
2019-04-187.007.306.876.88-6.27%-2.31%3.66%64,122,000451,595,000123%7.04-4.46%7.05-0.10%6.911.99%6.641.64%2.07%
2019-04-177.187.726.897.342.09%-0.43%12.40%104,671,100771,661,000229%7.3710.97%7.055.58%6.773.88%6.534.25%1.95%
2019-04-166.207.196.097.199.94%8.23%14.78%83,622,600555,545,000201%6.64-5.96%6.682.22%6.521.50%6.262.07%1.58%
2019-04-157.307.406.456.54-2.82%-7.42%6.57%101,093,100714,089,000311%7.0614.25%6.548.34%6.428.10%6.146.55%1.39%
2019-04-126.106.735.816.739.97%8.85%16.84%71,380,500441,371,000267%6.183.69%6.033.77%5.943.41%5.762.91%0.73%
2019-04-115.586.125.506.1210.07%2.63%9.34%49,331,800294,155,000234%5.967.83%5.814.27%5.752.70%5.602.17%0.46%
2019-04-105.595.635.425.56-1.07%0.54%1.50%14,576,00080,604,00080%5.53-1.20%5.58-0.89%5.590.14%5.480.42%0.22%
2019-04-095.625.675.525.620.36%0.41%3.02%14,785,30082,749,00085%5.600.05%5.630.36%5.590.67%5.460.44%0.15%
2019-04-085.615.755.455.600.18%0.11%3.11%21,018,500117,567,000122%5.59-1.25%5.610.43%5.551.04%5.430.35%0.11%
2019-04-045.625.835.555.59-0.36%-1.32%3.29%28,319,400160,416,000168%5.672.00%5.581.66%5.491.69%5.41-0.11%0.08%
2019-04-035.415.685.385.612.56%1.01%3.54%27,024,400150,090,000149%5.550.47%5.492.01%5.401.56%5.420.48%0.06%
2019-04-025.385.805.355.471.86%-1.05%1.45%28,434,700157,181,000157%5.533.68%5.383.30%5.322.49%5.390.56%-0.09%
2019-04-015.245.415.185.372.48%0.71%0.15%17,194,60091,679,000100%5.333.31%5.211.86%5.190.37%5.360.17%-0.17%
2019-03-295.035.265.005.244.38%1.53%-2.11%14,465,50074,651,00084%5.161.96%5.120.04%5.17-1.67%5.35-0.09%-0.24%
2019-03-285.085.125.015.02-1.76%-0.83%-6.31%9,019,90045,655,00053%5.06-0.63%5.11-1.77%5.26-3.29%5.360.21%-0.26%
2019-03-275.165.185.035.110.00%0.31%-4.43%7,279,20037,080,00041%5.09-1.49%5.21-2.24%5.44-0.13%5.35-0.24%-0.31%
2019-03-265.295.305.075.11-2.67%-1.18%-4.66%10,743,60055,553,00059%5.17-2.27%5.33-3.39%5.44-0.17%5.36-0.28%-0.35%
2019-03-255.305.375.235.25-3.49%-0.77%-2.33%13,870,90073,393,00074%5.29-2.61%5.510.15%5.450.13%5.380.04%-0.41%
2019-03-225.535.535.355.44-2.68%0.13%1.25%19,532,700106,117,000107%5.43-3.57%5.500.31%5.450.50%5.370.06%-0.44%
2019-03-215.515.905.405.591.08%-0.78%4.10%37,673,700212,256,000207%5.634.86%5.493.26%5.423.38%5.37-0.30%-0.34%
2019-03-205.255.625.125.534.34%2.92%2.67%26,702,200143,478,000142%5.371.28%5.311.78%5.240.36%5.39-1.05%-0.17%
2019-03-195.275.425.205.300.76%-0.09%-2.63%13,818,50073,310,00067%5.312.33%5.221.95%5.22-0.55%5.44-0.22%0.09%
2019-03-185.185.285.045.262.14%1.47%-3.57%11,166,10057,884,00051%5.180.76%5.12-1.65%5.25-0.27%5.46-0.55%0.20%
2019-03-155.105.215.095.152.18%0.10%-6.11%9,711,60049,971,00039%5.151.72%5.21-1.53%5.27-0.94%5.49-0.24%0.38%
2019-03-145.185.284.905.04-4.73%-0.36%-8.33%15,055,40076,155,00058%5.06-5.86%5.29-1.21%5.32-3.08%5.50-0.34%0.45%
2019-03-135.385.475.225.29-1.49%-1.54%-4.11%16,924,80090,943,00066%5.37-0.54%5.35-0.22%5.49-1.23%5.52-0.61%0.55%
2019-03-125.365.495.275.370.00%-0.59%-3.26%17,671,30095,456,00064%5.402.43%5.37-2.97%5.55-0.11%5.55-0.91%0.78%