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
2019-04-238.068.107.817.84-2.85%-0.83%-6.58%10,982,00086,825,00060%7.91-2.29%8.03-1.00%8.09-0.70%8.39-0.27%0.11%
2019-04-228.128.168.018.07-0.62%-0.26%-4.10%10,500,10084,961,00053%8.09-0.21%8.11-0.55%8.15-0.23%8.420.11%-0.03%
2019-04-198.108.198.068.12-0.25%0.15%-3.40%7,623,40061,810,00036%8.11-0.14%8.15-0.23%8.17-0.27%8.41-0.15%-0.35%
2019-04-188.208.228.078.14-1.33%0.26%-3.31%12,918,600104,886,00056%8.12-1.13%8.17-0.32%8.19-1.95%8.420.00%-0.42%
2019-04-178.218.298.148.250.73%0.46%-2.01%12,483,400102,518,00051%8.210.35%8.20-0.10%8.35-2.11%8.42-0.43%-0.41%
2019-04-168.158.308.088.191.11%0.09%-3.13%13,368,700109,391,00048%8.18-0.17%8.21-2.60%8.530.01%8.460.07%-0.30%
2019-04-158.248.308.098.10-0.74%-1.18%-4.13%10,256,50084,077,00035%8.20-0.38%8.42-2.25%8.530.37%8.450.46%-0.25%
2019-04-128.318.428.108.16-2.97%-0.83%-2.97%16,628,700136,816,00054%8.23-4.53%8.620.07%8.50-0.19%8.410.20%-0.25%
2019-04-118.989.048.358.41-6.35%-2.41%0.20%28,801,300248,216,00093%8.62-1.53%8.611.18%8.520.75%8.390.25%-0.17%
2019-04-108.369.278.258.985.77%2.61%7.26%48,658,500425,837,000153%8.754.79%8.512.21%8.450.70%8.370.84%-0.14%
2019-04-098.078.528.058.494.30%1.65%2.26%27,031,900225,782,00082%8.352.08%8.330.25%8.390.20%8.30-1.67%-0.18%
2019-04-088.378.428.028.14-2.75%-0.51%-3.59%22,371,700183,046,00055%8.18-2.87%8.31-1.72%8.380.60%8.44-3.05%0.20%
2019-04-048.408.568.268.370.24%-0.64%-3.89%27,334,200230,268,00056%8.421.57%8.450.52%8.330.63%8.71-0.90%1.26%
2019-04-038.308.468.118.35-2.11%0.68%-4.98%30,745,600254,993,00059%8.29-3.41%8.411.17%8.28-0.30%8.790.13%1.92%
2019-04-028.308.968.148.532.90%-0.66%-2.81%41,972,400360,403,00078%8.593.83%8.312.33%8.300.90%8.780.70%2.64%
2019-04-018.048.488.008.292.47%0.24%-4.89%29,032,900240,106,00053%8.274.27%8.12-0.85%8.23-3.05%8.720.54%2.79%
2019-03-297.978.137.628.091.25%2.00%-6.68%27,314,600216,645,00049%7.93-2.69%8.19-1.08%8.49-4.68%8.670.51%2.92%
2019-03-288.328.397.967.99-7.09%-1.96%-7.36%32,648,400266,075,00061%8.15-2.80%8.28-4.08%8.90-1.54%8.630.91%3.01%
2019-03-278.108.757.938.604.62%2.56%0.62%43,748,800366,854,00086%8.391.32%8.63-5.19%9.040.29%8.550.60%3.04%
2019-03-268.438.568.058.22-6.59%-0.68%-3.25%46,964,400388,664,00097%8.28-7.55%9.11-2.24%9.020.37%8.500.45%3.09%
2019-03-259.319.508.808.80-10.02%-1.70%4.04%86,500,600774,311,000210%8.95-7.11%9.321.23%8.981.71%8.462.14%3.15%
2019-03-229.509.789.229.7810.01%1.48%18.10%98,399,200948,306,000318%9.643.50%9.207.51%8.837.91%8.287.48%3.03%
2019-03-219.259.548.588.892.54%-4.52%15.38%50,953,300474,446,000225%9.319.83%8.567.55%8.187.71%7.715.71%2.37%
2019-03-208.198.678.018.6710.03%2.26%18.95%66,968,700567,759,000331%8.4814.54%7.9611.01%7.608.99%7.297.40%1.95%
2019-03-196.937.886.907.8810.06%6.46%16.10%28,407,900210,274,000170%7.403.60%7.174.16%6.972.59%6.792.17%1.38%
2019-03-186.847.496.847.163.77%0.21%7.78%23,486,700167,823,000155%7.153.31%6.882.30%6.802.06%6.641.82%1.24%
2019-03-156.617.136.616.901.47%-0.23%5.76%24,084,100166,574,000170%6.924.38%6.731.97%6.662.01%6.521.46%1.14%
2019-03-146.497.116.156.805.26%2.63%5.75%27,096,800179,556,000213%6.630.12%6.601.17%6.530.71%6.431.16%1.04%
2019-03-136.586.756.406.46-1.82%-2.39%1.64%16,141,600106,825,000152%6.621.53%6.521.73%6.480.68%6.361.15%0.99%
2019-03-126.456.616.366.580.00%0.95%4.71%13,636,00088,886,000138%6.522.36%6.410.09%6.441.04%6.281.06%0.95%