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:
九 芝 堂( 000989.SZ 深证)
板块 :医药制造业_h   
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
2019-08-167.778.147.768.083.19%0.85%2.45%10,368,40083,068,000220%8.014.68%7.841.62%7.831.05%7.89-0.04%-0.68%
2019-08-157.597.877.497.830.51%2.30%-0.76%9,008,90068,956,000216%7.65-2.14%7.72-1.09%7.75-1.10%7.89-1.25%-0.70%
2019-08-147.817.887.787.790.65%-0.40%-2.50%4,301,60033,644,000125%7.820.86%7.80-0.13%7.84-0.37%7.99-0.83%-0.59%
2019-08-137.867.867.717.74-1.53%-0.18%-3.93%2,756,10021,371,00082%7.75-0.76%7.81-0.71%7.86-0.49%8.06-1.02%-0.56%
2019-08-127.817.867.727.860.90%0.60%-3.44%3,091,90024,158,00089%7.81-0.60%7.87-0.63%7.90-0.95%8.14-0.87%-0.50%
2019-08-097.967.997.767.79-1.52%-0.89%-5.13%3,030,30023,817,00086%7.86-1.07%7.92-0.24%7.98-1.02%8.21-0.61%-0.44%
2019-08-087.908.007.907.91-0.25%-0.44%-4.25%2,450,30019,467,00071%7.95-0.05%7.94-0.97%8.06-0.78%8.26-0.49%-0.41%
2019-08-077.998.037.907.93-0.50%-0.24%-4.48%3,219,50025,592,00092%7.950.28%8.01-1.21%8.12-1.13%8.30-0.59%-0.38%
2019-08-068.168.167.757.97-3.51%0.54%-4.56%6,639,40052,632,000185%7.93-4.34%8.11-2.91%8.22-2.63%8.35-1.07%-0.35%
2019-08-058.308.378.218.26-1.67%-0.33%-2.14%2,893,20023,976,00094%8.29-0.71%8.36-0.91%8.44-0.54%8.44-0.04%-0.27%
2019-08-028.388.428.258.40-0.71%0.65%-0.52%3,065,50025,585,00095%8.35-1.35%8.43-1.06%8.49-0.29%8.44-0.25%-0.33%
2019-08-018.468.528.438.46-0.47%0.00%-0.06%2,163,60018,303,00067%8.46-0.53%8.52-0.12%8.51-0.01%8.47-0.18%-0.36%
2019-07-318.548.568.438.50-1.28%-0.06%0.24%2,764,60023,513,00078%8.51-0.77%8.530.11%8.510.20%8.48-0.48%-0.42%
2019-07-308.528.638.488.611.18%0.46%1.04%3,763,60032,256,00099%8.570.69%8.520.42%8.490.59%8.52-0.41%-0.44%
2019-07-298.498.568.488.510.12%-0.02%-0.54%3,640,10030,984,00091%8.510.58%8.490.38%8.440.46%8.56-0.34%-0.47%
2019-07-268.508.508.418.500.24%0.44%-0.99%2,317,80019,616,00055%8.46-0.14%8.460.50%8.41-0.26%8.59-0.27%-0.48%
2019-07-258.458.558.438.480.71%0.06%-1.49%2,847,40024,132,00064%8.480.47%8.410.45%8.43-0.34%8.61-0.19%-0.47%
2019-07-248.338.488.338.420.84%-0.18%-2.37%3,868,10032,627,00085%8.441.36%8.38-0.43%8.46-1.01%8.62-0.25%-0.48%
2019-07-238.308.368.298.350.72%0.34%-3.42%2,824,00023,501,00061%8.32-0.41%8.41-0.93%8.54-1.01%8.65-0.30%-0.47%
2019-07-228.538.568.288.29-2.81%-0.79%-4.40%4,418,60036,924,00095%8.36-2.32%8.49-1.76%8.63-0.83%8.67-0.62%-0.46%
2019-07-198.518.648.508.530.24%-0.28%-2.25%3,406,20029,137,00066%8.55-0.02%8.64-0.88%8.70-0.31%8.73-0.52%-0.44%
2019-07-188.698.748.468.51-2.74%-0.54%-2.99%5,609,30047,991,000108%8.56-2.60%8.72-0.73%8.73-0.42%8.77-0.79%-0.39%
2019-07-178.838.858.738.75-0.91%-0.39%-1.04%5,478,10048,122,000107%8.78-0.52%8.780.13%8.770.21%8.84-0.66%-0.28%
2019-07-168.808.918.758.830.46%0.00%-0.80%5,028,10044,399,00096%8.831.03%8.770.45%8.750.30%8.90-0.78%-0.17%
2019-07-158.758.858.608.790.00%0.57%-2.02%5,572,20048,701,00096%8.74-0.07%8.730.22%8.72-0.34%8.97-0.43%-0.03%
2019-07-128.698.798.658.791.15%0.50%-2.44%4,371,80038,237,00072%8.750.47%8.710.15%8.75-0.76%9.01-0.12%0.05%
2019-07-118.668.778.638.690.46%-0.17%-3.67%3,596,60031,309,00057%8.710.23%8.70-0.71%8.82-1.07%9.02-0.28%0.09%
2019-07-108.788.828.558.65-1.14%-0.40%-4.38%3,791,10032,924,00059%8.69-0.34%8.76-1.23%8.91-1.16%9.05-0.23%0.15%
2019-07-098.708.788.668.750.57%0.40%-3.50%3,538,10030,835,00054%8.72-1.09%8.87-1.36%9.02-1.09%9.07-0.11%0.22%
2019-07-089.119.168.638.700.00%-1.26%-4.15%9,640,90084,942,000143%8.81-3.89%8.99-2.29%9.12-0.95%9.08-0.49%0.28%