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
2019-11-157.167.177.037.03-2.09%-0.89%-2.39%2,322,90016,476,00064%7.09-1.13%7.18-0.07%7.16-0.57%7.20-0.04%0.24%
2019-11-147.187.257.117.18-0.69%0.08%-0.35%2,822,30020,247,00076%7.17-0.93%7.180.18%7.20-0.22%7.210.03%0.29%
2019-11-137.197.317.177.230.84%-0.15%0.37%3,438,10024,895,00091%7.241.66%7.17-0.26%7.220.29%7.200.17%0.33%
2019-11-127.087.207.047.171.41%0.66%-0.29%2,713,30019,328,00071%7.12-0.07%7.19-0.57%7.19-0.06%7.190.06%0.33%
2019-11-117.197.237.047.07-2.62%-0.81%-1.63%2,642,90018,838,00066%7.13-2.33%7.230.00%7.20-0.46%7.190.17%0.38%
2019-11-087.317.397.247.26-0.55%-0.52%1.18%3,176,90023,186,00080%7.300.73%7.230.60%7.230.29%7.180.35%0.38%
2019-11-077.177.307.137.302.24%0.76%2.10%4,085,50029,600,000104%7.251.63%7.19-0.32%7.210.22%7.150.35%0.35%
2019-11-067.157.187.097.14-0.70%0.15%0.21%2,707,20019,300,00072%7.13-0.64%7.21-0.06%7.190.06%7.130.16%0.32%
2019-11-057.217.297.097.19-0.42%0.21%1.07%5,700,10040,899,000152%7.18-1.54%7.22-0.01%7.190.18%7.110.37%0.35%
2019-11-047.327.437.187.220.56%-0.92%1.86%5,634,90041,059,000170%7.291.70%7.220.98%7.180.91%7.090.83%0.32%
2019-11-017.147.207.117.18-0.14%0.21%2.13%3,664,60026,258,000125%7.170.01%7.150.25%7.110.51%7.030.40%0.23%
2019-10-317.067.237.067.190.84%0.36%2.68%4,133,70029,614,000153%7.160.93%7.130.75%7.080.70%7.000.46%0.20%
2019-10-307.047.167.047.130.99%0.45%2.30%2,935,50020,836,000120%7.10-0.23%7.080.55%7.030.30%6.970.20%0.19%
2019-10-297.097.187.047.060.00%-0.76%1.50%4,638,10032,995,000201%7.111.57%7.041.24%7.010.89%6.960.52%0.18%
2019-10-286.787.076.787.060.71%0.80%2.02%3,526,80024,700,000176%7.000.92%6.950.14%6.940.78%6.920.13%0.09%
2019-10-256.827.046.827.011.89%1.01%1.43%2,551,30017,707,000138%6.941.17%6.940.36%6.890.31%6.910.10%0.06%
2019-10-246.956.966.806.88-1.15%0.29%-0.35%1,858,80012,752,000106%6.86-1.83%6.920.51%6.87-0.10%6.900.03%0.00%
2019-10-236.927.056.926.960.58%-0.40%0.84%2,991,80020,908,000179%6.991.97%6.881.18%6.880.26%6.900.45%-0.03%
2019-10-226.736.946.726.922.67%0.98%0.71%1,966,80013,479,000127%6.852.15%6.80-0.13%6.86-0.28%6.870.04%-0.12%
2019-10-216.716.826.656.74-0.59%0.46%-1.86%1,599,90010,733,000105%6.71-1.76%6.81-1.55%6.88-0.94%6.87-0.09%-0.18%
2019-10-186.866.946.756.78-1.31%-0.72%-1.37%1,422,7009,716,00098%6.83-1.17%6.92-0.56%6.94-0.13%6.870.12%-0.22%
2019-10-176.957.006.856.87-1.58%-0.58%0.06%1,329,6009,187,00095%6.91-1.23%6.96-0.42%6.950.25%6.870.37%-0.29%
2019-10-166.977.076.966.980.58%-0.23%2.03%1,623,20011,356,000109%7.000.65%6.980.53%6.930.71%6.840.16%-0.43%
2019-10-156.976.986.926.94-0.86%-0.16%1.61%1,358,4009,442,00078%6.95-0.69%6.950.58%6.890.38%6.83-0.39%-0.56%
2019-10-147.007.036.967.001.16%0.01%2.09%1,773,30012,411,00097%7.001.73%6.911.32%6.860.85%6.86-0.20%-0.54%
2019-10-116.896.936.826.921.17%0.58%0.71%1,448,9009,969,00075%6.880.91%6.820.37%6.800.49%6.87-0.49%-0.54%
2019-10-106.806.866.766.840.74%0.32%-0.94%1,365,0009,306,00065%6.820.90%6.790.38%6.770.31%6.91-0.30%-0.50%
2019-10-096.836.836.706.790.15%0.49%-1.96%1,500,60010,139,00070%6.76-0.74%6.770.18%6.75-0.63%6.93-0.43%-0.47%
2019-10-086.716.866.706.781.19%-0.40%-2.53%1,359,8009,256,00061%6.811.13%6.750.42%6.79-0.96%6.96-0.50%-0.43%
2019-09-306.726.786.706.700.00%-0.46%-4.16%1,171,0007,882,00043%6.730.28%6.73-1.03%6.86-0.77%6.99-0.54%-0.42%