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
2021-04-196.937.036.906.96-0.14%-0.23%2.46%4,354,20030,376,00097%6.980.37%6.950.65%6.890.54%6.790.50%0.45%
2021-04-167.017.036.896.97-0.57%0.29%3.12%6,325,70043,962,000147%6.950.30%6.900.80%6.850.80%6.760.78%0.43%
2021-04-156.767.026.737.013.70%1.17%4.52%9,660,00066,938,000239%6.931.72%6.851.56%6.801.37%6.711.24%0.38%
2021-04-146.716.916.686.760.75%-0.76%2.04%6,587,10044,872,000198%6.812.01%6.741.25%6.701.01%6.631.02%0.27%
2021-04-136.616.716.616.711.05%0.48%2.32%3,509,50023,437,000116%6.680.29%6.660.32%6.640.41%6.560.32%0.18%
2021-04-126.666.726.586.640.00%-0.29%1.58%3,021,30020,119,000103%6.660.32%6.640.35%6.610.36%6.540.22%0.19%
2021-04-096.606.696.556.640.61%0.03%1.79%3,704,80024,592,000123%6.640.38%6.610.53%6.590.50%6.520.17%0.21%
2021-04-086.636.696.566.60-0.60%-0.20%1.35%2,898,90019,169,00093%6.610.36%6.580.40%6.550.51%6.51-0.06%0.25%
2021-04-076.526.706.476.641.84%0.77%1.90%3,373,30022,225,00096%6.591.01%6.550.54%6.520.79%6.520.15%0.34%
2021-04-066.536.626.486.52-0.61%-0.05%0.22%2,359,20015,388,00063%6.52-0.18%6.520.43%6.470.09%6.510.19%0.40%
2021-04-026.556.586.496.560.00%0.38%1.02%2,724,50017,805,00066%6.540.48%6.490.87%6.460.00%6.490.26%0.44%
2021-04-016.396.596.376.562.66%0.86%1.28%3,769,30024,515,00079%6.501.51%6.430.27%6.46-0.19%6.480.28%0.53%
2021-03-316.356.486.356.390.63%-0.27%-1.07%2,106,80013,498,00044%6.410.60%6.42-0.64%6.47-0.61%6.460.19%0.54%
2021-03-306.466.476.326.35-1.70%-0.30%-1.50%3,249,70020,698,00066%6.37-1.76%6.46-0.92%6.51-0.25%6.450.12%0.54%
2021-03-296.436.556.436.46-0.46%-0.35%0.33%2,650,70017,185,00056%6.48-0.55%6.52-0.50%6.530.29%6.440.37%0.55%
2021-03-266.486.566.476.490.31%-0.44%1.17%3,593,30023,425,00073%6.52-0.28%6.550.17%6.510.42%6.420.47%0.55%
2021-03-256.686.686.466.47-2.41%-1.02%1.33%4,764,20031,143,00098%6.54-0.64%6.540.57%6.480.50%6.390.49%0.52%
2021-03-246.526.666.506.631.38%0.78%4.34%6,631,00043,624,000147%6.581.28%6.500.96%6.450.89%6.350.87%0.47%
2021-03-236.406.586.386.541.55%0.68%3.83%5,538,10035,974,000135%6.501.04%6.440.74%6.400.68%6.300.80%0.37%
2021-03-226.486.516.386.44-0.77%0.17%3.06%6,327,40040,678,000161%6.430.20%6.390.79%6.350.79%6.250.58%0.28%
2021-03-196.316.606.286.493.34%1.15%4.46%8,894,40057,066,000240%6.422.17%6.341.77%6.301.60%6.211.07%0.25%
2021-03-186.226.356.206.280.96%0.00%2.16%3,673,60023,071,000117%6.281.45%6.230.37%6.200.68%6.150.39%0.17%
2021-03-176.216.256.126.220.16%0.48%1.58%2,631,70016,290,00083%6.19-0.39%6.210.49%6.160.54%6.120.21%0.17%
2021-03-166.206.266.186.210.16%-0.06%1.64%2,602,70016,173,00082%6.21-0.10%6.180.67%6.130.54%6.110.21%0.18%
2021-03-156.146.306.126.200.49%-0.32%1.69%5,051,50031,419,000162%6.221.98%6.141.69%6.100.23%6.100.43%0.21%
2021-03-126.056.176.006.171.98%1.16%1.63%3,488,70021,279,000120%6.101.75%6.040.47%6.080.03%6.070.17%0.21%
2021-03-115.946.065.886.051.85%0.93%-0.18%1,808,00010,837,00064%5.990.23%6.01-1.31%6.08-0.12%6.06-0.03%0.22%
2021-03-106.056.085.935.94-1.16%-0.67%-2.03%2,285,80013,668,00077%5.98-0.96%6.09-0.41%6.09-0.10%6.06-0.15%0.27%
2021-03-096.126.155.946.01-1.80%-0.46%-1.02%3,544,50021,400,000117%6.04-2.50%6.12-0.18%6.09-0.13%6.07-0.05%0.27%
2021-03-086.106.286.106.120.00%-1.18%0.74%4,257,00026,363,000148%6.191.63%6.130.99%6.100.68%6.080.23%0.20%