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
2019-02-226.806.906.796.900.88%0.57%3.05%2,537,70017,410,000106%6.860.41%6.840.18%6.820.50%6.700.47%0.41%
2019-02-216.816.916.776.840.29%0.10%2.63%2,538,90017,348,000115%6.830.50%6.820.43%6.780.49%6.670.60%0.35%
2019-02-206.846.856.756.82-0.29%0.31%2.94%1,423,8009,681,00069%6.80-0.43%6.800.47%6.750.60%6.630.46%0.27%
2019-02-196.816.926.766.840.59%0.18%3.71%3,596,80024,558,000175%6.831.20%6.761.03%6.711.19%6.600.89%0.20%
2019-02-186.676.816.656.802.72%0.79%4.02%2,511,30016,944,000138%6.751.46%6.690.84%6.630.94%6.540.54%0.10%
2019-02-156.676.716.606.62-0.90%-0.45%1.81%1,707,70011,356,00099%6.65-0.26%6.640.73%6.570.46%6.500.11%0.06%
2019-02-146.646.756.616.680.45%0.19%2.85%2,264,00015,095,000133%6.670.83%6.591.04%6.540.94%6.500.42%0.10%
2019-02-136.576.676.536.651.99%0.57%2.81%3,366,00022,255,000215%6.611.80%6.521.37%6.481.24%6.470.61%0.08%
2019-02-126.426.546.416.521.40%0.38%1.42%2,583,50016,780,000198%6.501.53%6.431.45%6.400.76%6.430.22%0.03%
2019-02-116.346.446.346.431.42%0.52%0.23%1,884,80012,057,000165%6.401.35%6.340.30%6.35-0.28%6.42-0.16%0.03%
2019-02-016.246.366.236.341.77%0.44%-1.32%719,0004,538,00069%6.310.67%6.32-0.17%6.37-0.89%6.43-0.14%0.07%
2019-01-316.346.396.216.23-1.74%-0.64%-3.17%1,115,0006,991,000105%6.27-1.55%6.33-1.12%6.43-0.47%6.43-0.28%0.15%
2019-01-306.316.456.236.340.16%-0.46%-1.74%1,499,6009,551,000149%6.370.28%6.41-1.26%6.46-0.29%6.45-0.22%0.22%
2019-01-296.466.486.226.33-2.01%-0.33%-2.10%1,033,0006,561,000111%6.35-2.08%6.49-0.45%6.47-0.31%6.47-0.12%0.27%
2019-01-286.576.576.456.46-0.46%-0.40%-0.22%1,394,8009,047,000157%6.49-1.40%6.520.09%6.49-0.06%6.470.17%0.30%
2019-01-256.476.806.456.490.31%-1.34%0.42%1,597,00010,505,000195%6.582.03%6.511.15%6.500.73%6.460.54%0.29%
2019-01-246.416.486.396.471.25%0.36%0.65%761,1004,907,000102%6.450.61%6.44-0.28%6.450.06%6.430.16%0.24%
2019-01-236.426.456.376.39-0.78%-0.28%-0.44%554,6003,554,00071%6.41-0.61%6.46-0.09%6.45-0.11%6.420.11%0.24%
2019-01-226.536.536.396.44-0.92%-0.11%0.45%791,9005,105,00091%6.45-0.79%6.460.06%6.450.14%6.410.19%0.22%
2019-01-216.486.526.466.500.46%0.03%1.58%758,7004,930,00086%6.500.87%6.460.25%6.450.34%6.400.33%0.20%
2019-01-186.436.476.406.471.09%0.43%1.44%841,0005,418,00088%6.440.19%6.440.20%6.420.27%6.380.63%0.17%
2019-01-176.436.476.396.40-0.62%-0.47%0.98%689,1004,431,00063%6.43-0.33%6.430.22%6.410.22%6.340.40%0.10%
2019-01-166.436.486.416.440.16%-0.17%2.01%719,0004,638,00062%6.450.70%6.410.45%6.390.22%6.310.33%0.04%
2019-01-156.366.456.366.430.78%0.37%2.19%789,2005,056,00064%6.410.25%6.390.22%6.380.22%6.290.13%-0.03%
2019-01-146.396.426.336.38-0.16%-0.16%1.53%813,5005,198,00064%6.390.49%6.370.03%6.360.25%6.280.05%-0.08%
2019-01-116.346.396.326.390.79%0.49%1.74%748,6004,760,00053%6.36-0.11%6.370.14%6.350.71%6.280.08%-0.13%
2019-01-106.346.396.336.34-0.16%-0.41%1.02%1,051,3006,693,00075%6.37-0.14%6.360.30%6.300.53%6.280.11%-0.17%
2019-01-096.326.416.326.350.32%-0.39%1.29%1,489,0009,493,000102%6.380.73%6.341.20%6.270.55%6.27-0.02%-0.25%
2019-01-086.356.366.296.33-0.16%0.02%0.96%1,008,7006,384,00069%6.330.21%6.270.61%6.240.08%6.270.00%-0.27%
2019-01-076.286.366.266.340.00%0.38%1.12%1,480,6009,351,000101%6.321.76%6.230.53%6.23-0.08%6.270.03%-0.33%