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:
新华制药( 000756.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
2019-04-238.568.678.528.57-0.46%-0.21%-4.67%4,237,20036,389,00038%8.59-0.29%8.610.29%8.62-0.22%8.99-0.07%0.87%
2019-04-228.708.758.548.61-0.58%-0.03%-4.29%4,667,80040,205,00038%8.61-0.01%8.58-0.51%8.64-0.71%9.00-0.13%1.02%
2019-04-198.518.718.468.661.64%0.53%-3.86%5,737,10049,418,00040%8.610.96%8.63-0.25%8.70-0.39%9.010.39%1.41%
2019-04-188.608.668.478.52-1.96%-0.14%-5.05%6,955,90059,348,00046%8.53-2.01%8.65-1.26%8.73-2.66%8.970.55%1.45%
2019-04-178.708.818.648.69-1.92%-0.20%-2.62%8,535,90074,324,00057%8.710.35%8.76-0.31%8.97-1.83%8.920.51%1.48%
2019-04-168.788.968.428.861.84%2.11%-0.21%9,378,40081,378,00062%8.68-2.20%8.78-3.36%9.14-0.18%8.880.74%1.46%
2019-04-158.799.108.678.70-0.11%-1.94%-1.29%10,264,40091,063,00069%8.870.91%9.09-1.91%9.160.16%8.810.74%1.44%
2019-04-129.099.108.638.71-5.94%-0.93%-0.45%12,156,500106,885,00084%8.79-6.25%9.27-0.17%9.140.52%8.750.83%1.39%
2019-04-119.2910.019.059.26-1.49%-1.26%6.72%20,219,500189,625,000154%9.38-0.40%9.281.65%9.092.27%8.682.24%1.36%
2019-04-108.929.708.859.405.62%-0.17%10.76%23,215,100218,596,000194%9.425.57%9.133.41%8.893.36%8.492.87%1.20%
2019-04-099.279.288.808.90-2.73%-0.21%7.88%13,976,100124,651,000131%8.92-0.82%8.832.32%8.602.19%8.251.44%0.95%
2019-04-088.389.158.389.159.98%1.75%12.50%26,562,100238,874,000273%8.998.77%8.636.33%8.425.45%8.133.75%0.88%
2019-04-048.208.398.168.320.97%0.63%6.14%9,877,90081,670,000121%8.271.87%8.121.58%7.981.58%7.840.82%0.57%
2019-04-037.868.287.818.244.30%1.53%5.98%11,834,40096,051,000147%8.122.19%7.992.14%7.861.39%7.780.86%0.55%
2019-04-028.058.057.867.90-1.25%-0.53%2.48%8,686,30068,985,000111%7.940.57%7.821.33%7.750.87%7.710.31%0.51%
2019-04-017.658.027.638.004.58%1.30%4.10%11,625,20091,800,000150%7.904.55%7.721.26%7.680.75%7.690.51%0.55%
2019-03-297.547.677.377.651.59%1.28%0.05%7,012,60052,965,00085%7.55-0.87%7.620.03%7.63-0.22%7.650.30%0.60%
2019-03-287.787.807.487.53-3.46%-1.17%-1.22%8,620,60065,678,000106%7.62-0.73%7.62-0.39%7.64-0.27%7.620.47%0.60%
2019-03-277.447.827.427.805.55%1.63%2.81%10,894,50083,617,000141%7.681.90%7.650.20%7.670.20%7.590.64%0.55%
2019-03-267.687.787.367.39-3.78%-1.89%-1.98%6,003,70045,221,00077%7.53-2.55%7.64-0.83%7.65-0.47%7.540.40%0.54%
2019-03-257.607.827.577.68-0.39%-0.63%2.28%6,087,40047,048,00075%7.731.03%7.700.52%7.690.29%7.510.74%0.57%
2019-03-227.777.777.517.71-0.64%0.78%3.43%4,824,60036,910,00059%7.65-0.78%7.66-0.27%7.660.75%7.450.66%0.54%
2019-03-217.687.797.637.761.04%0.65%4.79%8,288,40063,900,00098%7.711.21%7.680.37%7.611.17%7.410.56%0.52%
2019-03-207.697.807.477.68-0.26%0.81%4.29%8,011,60061,030,00093%7.62-1.30%7.651.07%7.520.86%7.360.49%0.55%
2019-03-197.827.907.617.70-1.16%-0.23%5.08%7,915,30061,091,00092%7.721.06%7.571.95%7.461.04%7.330.74%0.58%
2019-03-187.337.857.287.796.71%2.00%7.09%13,625,500104,059,000162%7.645.01%7.432.44%7.381.96%7.271.03%0.57%
2019-03-157.137.387.117.302.82%0.37%1.39%6,724,70048,910,00082%7.272.32%7.25-0.32%7.240.53%7.200.24%0.54%
2019-03-147.227.286.987.10-1.93%-0.11%-1.16%5,628,40040,004,00069%7.11-2.84%7.270.29%7.20-0.37%7.180.04%0.58%
2019-03-137.427.457.207.24-2.16%-1.04%0.84%10,119,30074,037,000128%7.32-0.04%7.251.13%7.230.28%7.180.53%0.66%
2019-03-127.207.417.197.400.00%1.11%3.61%11,465,20083,912,000152%7.323.65%7.170.36%7.210.74%7.140.62%0.70%