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:
东北制药( 000597.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
2019-08-2011.1911.2410.9511.08-0.63%0.04%1.86%2,115,70023,433,000137%11.08-0.29%11.080.39%11.050.35%10.880.43%-0.90%
2019-08-1910.9911.1810.9911.151.55%0.38%2.94%1,958,90021,759,000107%11.110.74%11.040.22%11.021.15%10.83-0.34%-1.08%
2019-08-1611.0011.0810.9310.98-0.18%-0.42%1.02%946,30010,434,00050%11.031.16%11.010.43%10.890.75%10.87-0.52%-1.09%
2019-08-1510.7511.0010.7511.00-0.36%0.92%0.68%965,50010,524,00046%10.90-1.53%10.970.95%10.810.27%10.93-1.20%-1.06%
2019-08-1411.0711.1610.9611.041.10%-0.26%-0.17%1,664,90018,429,00069%11.071.94%10.861.54%10.780.66%11.06-2.31%-0.97%
2019-08-1310.8110.9810.7010.920.65%0.57%-3.54%1,042,80011,323,00031%10.861.66%10.700.30%10.71-0.21%11.32-1.89%-0.76%
2019-08-1210.5610.8710.3610.852.36%1.58%-5.97%1,890,00020,187,00047%10.680.65%10.67-0.23%10.73-1.15%11.54-1.06%-0.51%
2019-08-0910.7710.8510.5010.60-1.03%-0.11%-9.11%1,641,20017,417,00035%10.61-0.90%10.69-0.72%10.86-1.19%11.66-0.68%-0.38%
2019-08-0810.7210.8010.6310.710.66%0.02%-8.79%1,321,00014,145,00028%10.71-0.29%10.77-1.40%10.99-1.76%11.74-0.64%-0.23%
2019-08-0710.8810.9810.6410.64-2.21%-0.92%-9.97%2,112,10022,682,00043%10.74-0.50%10.92-1.44%11.19-2.98%11.82-0.81%-0.05%
2019-08-0611.1511.1510.5510.88-4.14%0.81%-8.68%5,174,30055,848,000102%10.79-5.05%11.08-3.71%11.53-3.36%11.91-1.37%0.10%
2019-08-0511.4911.5011.2711.35-2.16%-0.15%-6.04%2,322,40026,399,00048%11.37-0.39%11.51-2.43%11.93-0.57%12.08-0.36%0.31%
2019-08-0211.4411.6011.2511.60-1.28%1.65%-4.32%2,444,20027,894,00049%11.41-1.88%11.79-2.20%12.00-0.69%12.12-0.26%0.44%
2019-08-0111.8911.8911.5211.75-2.25%1.02%-3.33%4,500,00052,340,00091%11.63-2.88%12.06-0.62%12.08-0.91%12.16-0.30%0.52%
2019-07-3112.4412.5011.7112.02-4.60%0.37%-1.40%9,027,200108,111,000191%11.98-3.85%12.13-1.09%12.19-1.03%12.19-0.22%0.62%
2019-07-3012.1012.6011.9212.604.13%1.16%3.13%6,673,80083,132,000168%12.463.53%12.270.48%12.320.42%12.220.64%0.69%
2019-07-2912.4812.4811.6712.10-3.20%0.57%-0.33%7,376,40088,746,000193%12.03-3.74%12.21-2.09%12.27-0.66%12.140.19%0.70%
2019-07-2612.5112.5912.4412.50-0.08%0.01%3.16%2,055,50025,692,00060%12.500.25%12.470.60%12.350.60%12.120.86%0.76%
2019-07-2512.4212.5312.4212.510.24%0.34%4.13%2,772,70034,570,00073%12.470.14%12.400.79%12.280.74%12.011.17%0.76%
2019-07-2412.3612.6012.2512.480.24%0.23%5.09%3,301,20041,104,00080%12.451.22%12.300.94%12.190.78%11.880.62%0.69%
2019-07-2312.3712.4712.2012.450.57%1.21%5.49%4,179,50051,413,000107%12.301.06%12.180.99%12.090.78%11.800.79%0.61%
2019-07-2212.1012.4511.6712.381.89%1.71%5.72%4,164,20050,688,000115%12.171.08%12.060.74%12.000.79%11.710.90%0.51%
2019-07-1912.0012.1711.9412.151.84%0.90%4.69%3,186,30038,370,00092%12.040.74%11.980.46%11.910.93%11.610.58%0.39%
2019-07-1811.9512.1411.8411.93-0.33%-0.20%3.39%3,503,20041,877,000105%11.950.19%11.920.56%11.801.32%11.540.63%0.32%
2019-07-1711.8812.0011.8611.970.34%0.33%4.39%3,260,50038,900,000102%11.930.41%11.851.07%11.640.69%11.470.55%0.27%
2019-07-1611.7511.9711.7511.931.53%0.40%4.61%3,946,20046,887,000130%11.880.93%11.731.70%11.561.05%11.400.70%0.23%
2019-07-1511.7511.9311.5511.750.43%-0.20%3.75%4,407,40051,888,000153%11.771.49%11.531.12%11.441.36%11.330.81%0.17%
2019-07-1211.5611.8611.3511.702.36%0.86%4.15%6,243,50072,425,000217%11.602.56%11.402.11%11.291.52%11.230.90%0.11%
2019-07-1110.8011.4610.8011.436.23%1.06%2.66%6,665,30075,386,000276%11.314.90%11.173.18%11.121.45%11.130.47%0.03%
2019-07-1010.8010.8610.7310.760.00%-0.20%-2.91%966,70010,423,00048%10.780.64%10.82-1.14%10.96-0.59%11.08-0.18%0.00%