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:
北大医药( 000788.SZ 深证)
板块 :医药制造业_h   高校科技   
所属成分指数: 中证500
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
2021-01-155.805.845.765.841.21%0.33%-3.88%2,307,10013,430,00037%5.820.80%5.74-0.50%5.84-0.88%6.08-0.30%-0.30%
2021-01-145.785.855.695.77-0.52%-0.09%-5.32%2,907,10016,788,00044%5.781.51%5.77-1.42%5.89-1.39%6.09-0.28%-0.35%
2021-01-135.875.905.585.80-1.19%1.95%-5.09%6,568,40037,369,00099%5.69-3.28%5.85-2.26%5.97-2.47%6.11-0.81%-0.36%
2021-01-125.915.955.845.87-0.84%-0.20%-4.72%4,003,50023,548,00067%5.88-1.26%5.98-1.71%6.12-1.07%6.16-0.29%-0.32%
2021-01-116.156.155.825.92-3.74%-0.62%-4.19%8,299,60049,440,000145%5.96-2.60%6.09-2.66%6.19-0.93%6.18-0.61%-0.35%
2021-01-086.116.196.056.15-0.16%0.56%-1.08%4,729,60028,926,00093%6.12-2.07%6.25-0.68%6.25-0.03%6.22-0.15%-0.35%
2021-01-076.386.386.156.16-3.75%-1.36%-1.06%6,000,70037,473,000123%6.25-1.70%6.300.38%6.250.11%6.23-0.06%-0.42%
2021-01-066.326.456.256.401.27%0.74%2.73%6,995,80044,441,000152%6.351.08%6.270.90%6.240.56%6.23-0.02%-0.49%
2021-01-056.166.406.166.322.10%0.56%1.43%7,912,60049,734,000185%6.291.47%6.220.66%6.210.67%6.23-0.05%-0.52%
2021-01-046.146.306.146.190.81%-0.06%-0.71%8,470,70052,466,000226%6.190.55%6.180.34%6.170.18%6.23-0.45%-0.55%
2020-12-316.146.266.116.140.00%-0.32%-1.95%6,290,40038,751,000203%6.160.28%6.150.34%6.15-0.20%6.26-0.76%-0.54%
2020-12-306.156.176.106.14-0.16%-0.05%-2.69%2,156,10013,246,00079%6.14-0.05%6.13-0.29%6.17-0.66%6.31-0.43%-0.52%
2020-12-296.136.186.106.150.33%0.07%-2.95%1,673,90010,288,00063%6.150.49%6.15-0.39%6.21-1.02%6.34-0.39%-0.50%
2020-12-286.196.196.076.13-0.65%0.23%-3.65%2,635,00016,116,00099%6.12-1.16%6.18-1.03%6.27-0.85%6.36-0.61%-0.47%
2020-12-256.136.256.136.170.33%-0.29%-3.61%2,734,30016,920,000105%6.19-0.29%6.24-1.39%6.33-0.78%6.40-0.61%-0.43%
2020-12-246.256.286.136.15-2.07%-0.90%-4.50%3,732,90023,168,000144%6.21-1.57%6.33-1.33%6.38-1.15%6.44-0.82%-0.39%
2020-12-236.396.406.256.28-1.88%-0.40%-3.28%4,018,50025,335,000165%6.31-2.70%6.41-1.42%6.45-0.97%6.49-0.73%-0.33%
2020-12-226.526.566.396.40-1.84%-1.23%-2.16%3,506,70022,724,000158%6.48-0.49%6.50-0.37%6.51-0.32%6.54-0.35%-0.28%
2020-12-216.506.566.476.52-0.31%0.12%-0.67%1,892,00012,321,00091%6.51-0.46%6.53-0.06%6.53-0.02%6.56-0.30%-0.26%
2020-12-186.586.606.516.54-0.61%-0.03%-0.67%1,719,30011,248,00083%6.540.20%6.53-0.08%6.53-0.02%6.58-0.39%-0.27%
2020-12-176.526.586.466.580.92%0.78%-0.45%2,334,40015,242,000106%6.530.05%6.540.06%6.54-0.24%6.61-0.54%-0.23%
2020-12-166.576.586.496.52-0.61%-0.09%-1.90%1,481,1009,665,00062%6.53-0.53%6.53-0.09%6.55-0.29%6.65-0.26%-0.17%
2020-12-156.536.616.536.560.46%-0.02%-1.55%1,527,00010,019,00060%6.560.69%6.54-0.24%6.57-0.29%6.66-0.11%-0.14%
2020-12-146.546.576.466.530.00%0.21%-2.10%2,006,50013,074,00072%6.52-0.43%6.56-0.47%6.59-0.53%6.67-0.21%-0.14%
2020-12-116.616.646.486.53-1.21%-0.21%-2.30%2,689,30017,600,00094%6.54-0.85%6.59-0.63%6.62-0.75%6.68-0.21%-0.11%
2020-12-106.566.636.546.610.76%0.15%-1.31%2,351,50015,519,00084%6.60-0.27%6.63-0.57%6.67-0.67%6.70-0.15%-0.09%
2020-12-096.656.676.566.56-1.65%-0.88%-2.21%2,409,70015,948,00089%6.62-0.82%6.67-0.79%6.72-0.28%6.71-0.27%-0.06%
2020-12-086.676.716.656.67-0.30%-0.04%-0.83%1,996,60013,323,00073%6.67-0.63%6.72-0.56%6.740.13%6.73-0.19%-0.02%
2020-12-076.766.766.696.69-1.04%-0.37%-0.73%2,012,90013,517,00073%6.72-0.56%6.760.02%6.730.05%6.74-0.41%0.02%
2020-12-046.826.826.726.760.00%0.10%-0.10%2,894,30019,546,00089%6.75-0.41%6.760.46%6.730.15%6.770.02%0.13%