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:
金陵药业( 000919.SZ 深证)
板块 :医药制造业_h   
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
2019-04-238.598.728.408.51-1.16%-0.47%-2.12%6,101,10052,165,00073%8.55-1.92%8.70-0.82%8.78-0.22%8.690.17%0.77%
2019-04-228.878.938.588.61-3.04%-1.23%-0.80%6,175,40053,834,00075%8.72-1.59%8.77-0.95%8.80-0.17%8.680.38%0.81%
2019-04-198.898.918.778.88-0.11%0.25%2.71%5,279,30046,762,00063%8.861.17%8.860.64%8.810.72%8.650.47%0.87%
2019-04-188.848.898.658.890.57%1.53%3.30%6,379,90055,860,00075%8.76-1.86%8.80-0.14%8.750.46%8.610.58%0.87%
2019-04-179.069.108.808.84-0.56%-0.92%3.32%9,769,80087,171,000116%8.922.48%8.811.42%8.710.82%8.560.99%0.87%
2019-04-168.758.898.568.891.25%2.11%4.93%9,302,80080,989,000112%8.71-1.17%8.690.66%8.640.62%8.470.91%0.82%
2019-04-158.559.078.558.784.03%-0.33%4.57%15,184,200133,760,000187%8.815.07%8.631.65%8.581.51%8.401.59%0.77%
2019-04-128.368.528.218.440.96%0.67%2.12%6,381,10053,500,00086%8.38-1.06%8.490.04%8.460.21%8.270.61%0.64%
2019-04-118.628.688.358.36-2.90%-1.35%1.77%6,798,90057,616,00093%8.47-1.19%8.490.27%8.440.69%8.220.81%0.62%
2019-04-108.338.758.278.613.24%0.40%5.66%9,914,60085,028,000136%8.582.38%8.471.23%8.381.37%8.151.14%0.55%
2019-04-098.358.538.288.34-0.95%-0.44%3.51%6,618,10055,437,00091%8.38-0.49%8.360.80%8.270.98%8.060.61%0.48%
2019-04-088.308.658.248.421.69%0.02%5.14%9,975,70083,975,000143%8.421.93%8.301.69%8.191.68%8.010.95%0.46%
2019-04-048.218.338.188.280.85%0.25%4.37%5,952,60049,161,00092%8.261.02%8.161.08%8.051.00%7.930.48%0.41%
2019-04-038.018.337.968.211.99%0.42%3.99%7,882,00064,443,000122%8.181.41%8.071.59%7.971.01%7.900.61%0.40%
2019-04-028.098.137.968.05-0.37%-0.15%2.59%7,330,40059,095,000117%8.060.89%7.951.11%7.890.54%7.850.45%0.38%
2019-04-017.858.097.848.083.86%1.11%3.43%8,928,50071,346,000145%7.993.73%7.861.00%7.850.72%7.810.48%0.38%
2019-03-297.657.847.527.782.10%0.99%0.06%5,052,30038,924,00076%7.70-1.26%7.78-0.56%7.79-0.13%7.780.27%0.42%
2019-03-287.937.967.607.62-3.91%-2.33%-1.73%6,530,80050,951,00089%7.80-0.15%7.830.19%7.80-0.04%7.750.35%0.47%
2019-03-277.737.957.627.932.72%1.48%2.63%8,079,40063,134,000114%7.81-0.51%7.810.17%7.810.21%7.730.21%0.47%
2019-03-267.788.027.687.720.13%-1.71%0.12%9,252,90072,675,000136%7.851.87%7.800.37%7.790.44%7.710.36%0.52%
2019-03-257.677.777.647.71-1.28%0.00%0.35%4,227,40032,594,00061%7.71-0.64%7.77-0.05%7.760.00%7.680.46%0.57%
2019-03-227.817.837.697.81-0.26%0.64%2.12%3,909,10030,333,00053%7.76-0.78%7.770.08%7.760.52%7.650.47%0.59%
2019-03-217.757.927.727.830.90%0.12%2.86%5,439,40042,544,00071%7.821.15%7.770.34%7.720.67%7.610.32%0.58%
2019-03-207.727.847.677.760.52%0.36%2.27%5,139,70039,740,00067%7.73-0.21%7.740.60%7.670.10%7.590.44%0.62%
2019-03-197.787.827.677.72-0.64%-0.36%2.18%6,245,30048,391,00078%7.750.09%7.700.79%7.660.21%7.560.48%0.66%
2019-03-188.008.097.627.77-1.77%0.37%3.34%11,936,30092,395,000152%7.741.55%7.640.61%7.641.03%7.520.89%0.66%
2019-03-157.387.917.357.917.77%3.76%6.13%12,402,20094,546,000169%7.623.15%7.59-0.05%7.560.89%7.450.77%0.63%
2019-03-147.507.577.307.34-3.04%-0.68%-0.76%4,505,90033,299,00067%7.39-3.58%7.590.37%7.50-0.12%7.400.29%0.58%
2019-03-137.717.777.487.57-1.82%-1.23%2.64%6,219,90047,669,00097%7.660.26%7.571.22%7.510.73%7.380.71%0.60%
2019-03-127.667.737.567.710.00%0.86%5.28%9,378,70071,694,000148%7.642.98%7.470.99%7.451.14%7.320.88%0.62%