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
2021-01-158.698.768.608.760.81%0.92%-4.59%1,863,60016,176,00078%8.68-0.28%8.75-1.07%8.88-1.02%9.18-0.61%-0.49%
2021-01-148.768.768.668.69-0.91%-0.16%-5.92%2,119,90018,452,00091%8.70-1.51%8.85-1.34%8.97-1.66%9.24-0.65%-0.47%
2021-01-139.129.128.728.77-3.41%-0.76%-5.67%2,786,70024,626,000128%8.84-2.13%8.97-1.45%9.12-2.48%9.30-0.74%-0.42%
2021-01-129.189.198.979.081.11%0.56%-3.05%1,801,10016,262,00088%9.03-0.12%9.10-1.54%9.35-0.67%9.37-0.46%-0.40%
2021-01-119.259.288.918.98-3.34%-0.66%-4.56%3,414,40030,865,000169%9.04-2.63%9.24-3.45%9.41-1.28%9.41-0.91%-0.37%
2021-01-089.359.409.199.29-1.17%0.06%-2.16%1,781,90016,544,000101%9.28-2.16%9.57-0.53%9.54-0.29%9.50-0.39%-0.30%
2021-01-079.659.719.339.40-3.49%-0.94%-1.38%2,471,60023,453,000144%9.49-3.14%9.62-0.06%9.560.04%9.53-0.38%-0.27%
2021-01-069.609.949.609.742.10%-0.58%1.80%3,157,80030,937,000192%9.803.37%9.632.09%9.561.76%9.57-0.26%-0.24%
2021-01-059.449.549.409.541.06%0.65%-0.55%1,555,00014,739,00088%9.480.77%9.430.46%9.39-0.07%9.59-0.25%-0.19%
2021-01-049.399.489.359.440.64%0.36%-1.84%1,366,30012,852,00078%9.410.05%9.390.32%9.40-0.34%9.62-0.31%-0.18%
2020-12-319.369.489.359.380.21%-0.22%-2.77%1,290,40012,131,00075%9.400.59%9.36-0.45%9.43-0.58%9.65-0.35%-0.15%
2020-12-309.349.379.329.360.21%0.15%-3.32%987,8009,232,00055%9.350.15%9.40-0.65%9.49-0.92%9.68-0.21%-0.13%
2020-12-299.439.459.299.34-1.27%0.09%-3.72%1,726,60016,112,00096%9.33-1.86%9.46-1.25%9.58-1.55%9.70-0.44%-0.12%
2020-12-289.599.629.459.46-1.66%-0.52%-2.91%1,557,90014,814,00093%9.51-0.69%9.58-0.98%9.73-0.40%9.74-0.25%-0.09%
2020-12-259.589.679.419.620.42%0.47%-1.52%1,299,50012,443,00081%9.58-0.82%9.68-1.25%9.77-0.31%9.77-0.16%-0.07%
2020-12-249.759.759.569.58-2.74%-0.77%-2.09%1,610,60015,549,00098%9.65-0.99%9.80-0.29%9.80-0.23%9.78-0.08%-0.07%
2020-12-239.939.939.699.85-0.10%1.03%0.59%2,286,10022,289,000138%9.75-1.46%9.83-0.26%9.82-0.04%9.79-0.10%-0.15%
2020-12-229.859.989.779.860.92%-0.34%0.59%3,591,40035,532,000229%9.891.23%9.850.61%9.820.50%9.800.22%-0.20%
2020-12-219.829.829.739.77-0.61%-0.04%-0.11%1,278,50012,496,00095%9.77-0.32%9.790.18%9.770.02%9.78-0.09%-0.33%
2020-12-189.879.879.779.83-0.51%0.25%0.41%1,073,50010,526,00080%9.810.09%9.770.10%9.770.08%9.79-0.07%-0.38%
2020-12-179.809.899.649.882.60%0.86%0.85%1,831,60017,942,000134%9.800.99%9.760.24%9.760.15%9.80-0.13%-0.42%
2020-12-169.789.789.639.63-1.53%-0.72%-1.83%1,012,3009,819,00073%9.70-0.76%9.74-0.27%9.75-0.28%9.81-0.11%-0.49%
2020-12-159.749.809.729.78-0.10%0.06%-0.42%667,2006,521,00043%9.770.11%9.770.11%9.78-0.10%9.82-0.10%-0.55%
2020-12-149.789.819.719.79-0.31%0.28%-0.42%954,9009,323,00055%9.76-0.03%9.76-0.23%9.79-0.17%9.83-0.08%-0.62%
2020-12-119.789.879.689.82-0.10%0.55%-0.19%1,795,80017,538,00094%9.770.23%9.78-0.20%9.80-0.23%9.84-0.18%-0.71%
2020-12-109.849.849.679.83-0.41%0.88%-0.27%1,920,90018,717,00084%9.74-0.88%9.80-0.49%9.83-0.38%9.86-0.87%-0.78%
2020-12-099.869.909.769.870.20%0.41%-0.73%1,666,60016,383,00063%9.83-0.11%9.85-0.19%9.860.04%9.94-0.61%-0.75%
2020-12-089.839.949.819.850.20%0.09%-1.54%1,198,30011,793,00044%9.84-0.29%9.87-0.17%9.86-0.08%10.00-1.06%-0.70%
2020-12-079.919.959.839.83-0.71%-0.41%-2.78%1,312,60012,956,00041%9.87-0.11%9.880.23%9.870.02%10.11-0.54%-0.61%
2020-12-049.909.949.839.900.00%0.19%-2.62%1,273,50012,584,00038%9.88-0.09%9.86-0.05%9.87-0.07%10.17-0.55%-0.55%