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
2021-01-156.686.876.556.811.34%1.46%-9.26%6,446,10043,268,00044%6.71-0.36%6.83-1.92%6.98-1.72%7.51-0.83%-0.16%
2021-01-146.716.816.656.720.30%-0.24%-11.21%6,150,70041,431,00038%6.74-2.77%6.97-1.58%7.10-2.31%7.57-0.46%-0.04%
2021-01-137.247.256.706.70-7.46%-3.29%-11.88%14,838,900102,804,00089%6.93-4.06%7.08-2.68%7.27-3.18%7.60-0.67%0.04%
2021-01-127.077.327.067.241.69%0.26%-5.41%8,036,80058,034,00050%7.220.35%7.28-2.23%7.51-2.93%7.650.30%0.13%
2021-01-117.337.397.067.12-3.39%-1.06%-6.70%9,631,70069,309,00057%7.20-2.67%7.44-2.68%7.74-0.62%7.630.08%0.07%
2021-01-087.577.657.207.37-3.53%-0.31%-3.34%10,211,20075,488,00062%7.39-3.71%7.65-3.11%7.78-0.41%7.630.17%0.11%
2021-01-077.837.847.587.64-1.93%-0.49%0.37%12,026,00092,332,00074%7.68-1.30%7.890.28%7.820.31%7.610.26%0.10%
2021-01-067.887.947.657.79-2.87%0.14%2.61%16,623,700129,315,00099%7.78-3.40%7.870.22%7.790.66%7.590.08%0.10%
2021-01-057.638.427.568.024.84%-0.41%5.72%27,492,900221,398,000163%8.054.91%7.852.51%7.742.76%7.590.93%0.11%
2021-01-047.607.867.567.65-0.52%-0.34%1.78%18,442,600141,559,000103%7.68-0.56%7.660.95%7.531.20%7.52-1.44%0.04%
2020-12-317.587.827.567.690.79%-0.38%0.84%17,181,500132,625,00083%7.721.78%7.592.46%7.441.29%7.630.38%0.39%
2020-12-307.337.797.257.633.39%0.61%0.43%17,248,000130,809,00080%7.582.10%7.411.94%7.350.23%7.600.28%0.38%
2020-12-297.307.537.287.380.14%-0.65%-2.59%13,757,100102,187,00063%7.433.48%7.270.61%7.33-1.09%7.580.23%0.36%
2020-12-287.197.416.987.372.36%2.67%-2.50%14,787,200106,146,00063%7.18-0.07%7.22-1.78%7.41-1.17%7.56-0.30%0.35%
2020-12-257.167.327.077.20-0.14%0.24%-5.04%11,576,30083,148,00045%7.18-1.59%7.35-2.22%7.50-2.94%7.580.46%0.52%
2020-12-247.417.457.217.21-3.61%-1.22%-4.47%13,930,700101,677,00050%7.30-2.46%7.52-0.91%7.730.08%7.550.15%0.53%
2020-12-237.507.617.377.48-1.45%-0.04%-0.74%20,597,700154,140,00069%7.48-2.58%7.59-3.21%7.720.20%7.540.20%1.00%
2020-12-227.717.887.457.59-1.43%-1.18%0.92%23,553,700180,914,00085%7.681.23%7.840.75%7.710.76%7.520.25%0.98%
2020-12-217.407.837.317.70-1.66%1.48%2.64%30,750,800233,339,000120%7.59-6.34%7.780.30%7.650.12%7.500.20%0.95%
2020-12-187.588.277.587.834.12%-3.36%4.58%44,015,800356,618,000208%8.109.06%7.765.42%7.643.71%7.492.06%0.92%
2020-12-177.317.757.137.521.48%1.22%2.51%22,965,200170,599,000124%7.431.59%7.36-0.88%7.370.05%7.340.26%0.71%
2020-12-167.227.447.187.411.51%1.33%1.27%16,908,800123,656,000102%7.31-0.16%7.430.86%7.360.31%7.320.10%0.68%
2020-12-157.507.547.167.30-4.70%-0.34%-0.14%22,688,500166,202,000150%7.33-3.01%7.36-0.22%7.340.06%7.310.14%0.67%
2020-12-147.297.807.187.662.13%1.43%4.93%32,599,300246,194,000260%7.554.56%7.381.56%7.341.17%7.301.42%0.66%
2020-12-117.377.597.027.500.00%3.83%4.20%38,599,500278,820,000383%7.22-2.19%7.27-0.25%7.25-0.08%7.200.57%0.51%
2020-12-106.797.506.747.509.97%1.56%4.79%40,815,400301,407,000609%7.397.78%7.286.68%7.266.47%7.164.76%0.51%
2020-12-096.717.016.646.821.79%-0.47%-0.18%7,895,40054,101,000251%6.851.77%6.831.07%6.820.65%6.830.09%0.05%
2020-12-086.766.776.706.70-0.45%-0.49%-1.85%1,392,1009,373,00053%6.73-0.36%6.76-0.35%6.77-0.07%6.83-0.07%0.06%
2020-12-076.796.806.736.73-1.03%-0.40%-1.48%1,008,3006,813,00038%6.76-0.25%6.78-0.09%6.780.09%6.83-0.09%0.08%
2020-12-046.796.816.746.800.00%0.38%-0.54%1,612,20010,921,00060%6.77-0.29%6.790.06%6.77-0.97%6.84-0.06%0.11%