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:
金浦钛业( 000545.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
2019-02-223.503.543.463.541.43%0.63%2.52%13,830,40048,650,00085%3.52-0.28%3.520.20%3.510.26%3.450.58%-0.01%
2019-02-213.553.583.483.49-1.69%-1.08%1.66%20,633,80072,801,000133%3.530.83%3.510.20%3.500.60%3.431.00%-0.07%
2019-02-203.483.553.453.551.14%1.46%4.44%15,671,00054,836,000109%3.500.00%3.500.23%3.480.67%3.400.80%-0.21%
2019-02-193.513.553.453.51-0.85%0.31%4.09%22,218,10077,734,000164%3.50-0.23%3.490.72%3.461.02%3.371.08%-0.32%
2019-02-183.483.583.433.543.21%0.94%6.12%25,485,80089,379,000201%3.510.78%3.471.64%3.421.54%3.341.00%-0.46%
2019-02-153.433.583.423.433.00%-1.44%3.84%29,315,400102,017,000264%3.484.29%3.413.39%3.373.34%3.300.79%-0.56%
2019-02-143.343.393.303.33-0.30%-0.21%1.62%9,682,40032,313,00094%3.340.79%3.301.04%3.261.56%3.28-1.50%-0.63%
2019-02-133.283.353.273.342.45%0.88%0.39%11,917,60039,456,00098%3.311.75%3.272.00%3.211.20%3.33-2.81%-0.43%
2019-02-123.243.293.223.260.93%0.18%-4.76%10,067,20032,757,00062%3.251.50%3.202.04%3.17-0.13%3.42-1.07%0.14%
2019-02-113.183.243.153.232.22%0.75%-6.65%6,289,10020,162,00034%3.212.46%3.140.19%3.18-1.09%3.460.06%0.50%
2019-02-013.103.163.083.162.93%0.99%-8.62%7,019,70021,963,00036%3.130.94%3.13-1.54%3.21-2.34%3.46-0.09%0.54%
2019-01-313.123.163.043.07-1.60%-0.97%-11.30%9,101,50028,214,00043%3.10-2.18%3.18-2.42%3.29-3.15%3.46-0.35%0.72%
2019-01-303.213.233.103.12-3.70%-1.55%-10.16%9,325,40029,551,00046%3.17-2.19%3.26-2.89%3.40-3.47%3.47-0.32%0.78%
2019-01-293.333.373.153.24-3.86%0.00%-7.00%14,932,70048,385,00077%3.24-4.31%3.36-3.59%3.52-1.43%3.48-0.32%0.84%
2019-01-283.453.463.343.37-1.17%-0.47%-3.58%9,228,30031,251,00052%3.39-1.86%3.48-2.71%3.570.37%3.500.03%0.91%
2019-01-253.503.523.413.41-3.94%-1.16%-2.40%16,539,80057,057,00097%3.45-2.52%3.58-0.78%3.560.45%3.490.09%0.93%
2019-01-243.573.603.503.55-1.93%0.31%1.69%25,384,20089,831,000165%3.54-3.09%3.610.70%3.540.40%3.490.52%0.93%
2019-01-233.583.833.533.62-0.82%-0.88%4.23%44,174,500161,322,000346%3.651.44%3.583.62%3.532.80%3.472.84%0.88%
2019-01-223.323.653.293.659.94%1.39%8.08%24,827,50089,388,000278%3.608.57%3.463.53%3.433.25%3.382.52%0.50%
2019-01-213.313.353.283.32-1.48%0.12%0.79%13,078,00043,370,000173%3.32-1.95%3.34-0.03%3.320.18%3.290.46%0.22%
2019-01-183.213.533.213.374.98%-0.35%2.78%21,924,10074,158,000298%3.385.06%3.342.93%3.322.28%3.281.74%0.14%
2019-01-173.243.273.193.21-1.53%-0.28%-0.40%4,993,70016,077,00080%3.22-1.29%3.25-0.28%3.240.00%3.220.22%-0.16%
2019-01-163.283.303.243.26-0.61%-0.03%1.37%3,854,60012,570,00064%3.260.15%3.260.34%3.240.06%3.220.34%-0.26%
2019-01-153.253.303.223.281.55%0.74%2.34%7,952,70025,895,000133%3.260.25%3.240.53%3.240.19%3.210.38%-0.40%
2019-01-143.223.283.223.230.00%-0.55%1.16%4,511,10014,651,00081%3.250.87%3.23-0.06%3.230.09%3.190.19%-0.55%
2019-01-113.193.243.193.231.25%0.31%1.35%4,417,30014,224,00079%3.220.22%3.23-0.16%3.230.65%3.190.09%-0.69%
2019-01-103.233.233.193.19-1.24%-0.72%0.19%4,182,50013,439,00077%3.21-1.08%3.23-0.06%3.210.38%3.180.03%-0.80%
2019-01-093.263.273.223.230.00%-0.55%1.48%5,295,00017,197,00091%3.250.37%3.241.06%3.200.60%3.18-0.93%-1.01%
2019-01-083.253.273.223.23-1.52%-0.19%0.53%5,862,80018,972,00087%3.240.12%3.200.76%3.180.57%3.21-0.28%-1.16%
2019-01-073.193.303.163.280.00%1.49%1.80%12,788,00041,331,000200%3.233.23%3.182.09%3.161.12%3.22-0.34%-1.17%