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
2019-04-2312.4412.5112.2512.30-1.36%-0.57%-3.78%5,664,70070,071,00042%12.37-2.22%12.55-0.22%12.550.14%12.78-0.33%-0.25%
2019-04-2212.6912.8712.4012.47-2.27%-1.43%-2.77%8,145,600103,052,00060%12.650.68%12.580.22%12.53-0.20%12.83-0.39%-0.21%
2019-04-1912.3612.7812.2112.762.99%1.54%-0.89%12,902,300162,130,00089%12.570.22%12.550.54%12.55-0.92%12.88-0.95%-0.19%
2019-04-1812.7812.8312.3112.39-1.67%-1.19%-4.68%11,575,500145,145,00073%12.54-0.02%12.48-0.57%12.67-1.01%13.00-0.82%-0.08%
2019-04-1712.5012.7412.4112.601.45%0.46%-3.85%10,617,200133,158,00062%12.541.46%12.55-1.41%12.80-1.01%13.11-0.68%0.03%
2019-04-1612.2412.5212.2012.421.31%0.48%-5.87%10,498,200129,770,00056%12.36-2.61%12.73-1.52%12.93-0.75%13.20-0.59%0.10%
2019-04-1512.9213.0012.2212.26-4.44%-3.40%-7.63%15,455,800196,169,00076%12.69-2.26%12.93-1.32%13.03-0.72%13.270.11%0.20%
2019-04-1213.3213.4612.7112.83-2.73%-1.20%-3.24%17,995,900233,703,00085%12.99-0.50%13.10-0.37%13.12-0.98%13.260.28%0.20%
2019-04-1113.3613.4512.7013.19-1.05%1.07%-0.24%21,810,900284,658,000104%13.05-2.01%13.15-0.51%13.25-0.96%13.220.25%0.19%
2019-04-1013.0413.4912.9313.331.68%0.08%1.07%14,867,300198,023,00076%13.321.49%13.22-0.74%13.38-0.32%13.190.65%0.12%
2019-04-0913.0313.3012.9413.111.00%-0.10%0.05%9,575,700125,663,00046%13.12-0.45%13.32-0.87%13.42-0.19%13.100.02%-0.01%
2019-04-0813.4313.4512.9512.98-2.92%-1.53%-0.93%15,441,400203,551,00072%13.18-2.21%13.44-0.61%13.450.76%13.10-0.17%0.03%
2019-04-0413.8013.8113.3313.37-2.76%-0.82%1.87%24,572,300331,233,000114%13.48-0.64%13.520.18%13.351.10%13.120.16%0.12%
2019-04-0313.3813.8413.2413.752.69%1.35%4.94%21,077,900285,969,000101%13.570.39%13.491.87%13.201.22%13.100.28%0.15%
2019-04-0213.7913.8513.3713.39-2.41%-0.92%2.48%24,011,000324,473,000119%13.510.69%13.251.93%13.041.62%13.070.00%0.17%
2019-04-0113.1213.7813.0113.724.49%2.22%5.01%27,411,800367,908,000129%13.424.37%13.002.50%12.830.87%13.070.42%0.23%
2019-03-2912.5313.2412.4113.133.96%2.10%0.91%28,819,200370,611,000125%12.862.33%12.681.17%12.72-0.84%13.010.09%0.28%
2019-03-2812.4012.8212.3012.631.77%0.50%-2.85%17,969,100225,815,00080%12.571.09%12.53-1.34%12.83-1.14%13.000.21%0.32%
2019-03-2712.3612.5812.2112.410.89%-0.18%-4.34%13,007,400161,713,00055%12.43-1.01%12.70-2.18%12.98-0.87%12.97-0.47%0.34%
2019-03-2612.8513.0512.0512.30-4.06%-2.06%-5.63%24,912,100312,868,00099%12.56-4.12%12.99-2.29%13.09-1.64%13.03-0.63%0.51%
2019-03-2513.1313.4712.7812.82-4.97%-2.12%-2.26%17,865,300233,993,00067%13.10-2.13%13.29-0.38%13.310.45%13.120.38%0.71%
2019-03-2213.3513.6513.0313.491.05%0.80%3.23%21,588,000288,908,00078%13.380.11%13.34-0.04%13.250.90%13.070.73%0.78%
2019-03-2113.3513.4913.2513.350.07%-0.14%2.90%17,365,000232,147,00059%13.370.95%13.351.15%13.131.27%12.970.52%0.80%
2019-03-2013.3113.4613.0713.34-1.04%0.73%3.35%14,623,800193,658,00048%13.24-0.99%13.190.95%12.97-0.21%12.910.44%0.85%
2019-03-1913.2113.8513.0513.481.13%0.78%4.89%34,693,600464,058,000108%13.382.93%13.072.58%13.000.07%12.850.65%0.94%
2019-03-1812.6813.4712.3313.336.13%2.58%4.40%35,730,700464,312,000110%13.002.91%12.74-0.62%12.990.48%12.770.93%1.05%
2019-03-1512.5712.8812.4412.56-0.87%-0.53%-0.72%18,066,400228,116,00054%12.631.30%12.82-1.73%12.920.44%12.650.45%1.11%
2019-03-1412.7312.8911.9512.67-2.24%1.64%0.60%25,706,600320,444,00076%12.47-5.69%13.05-0.22%12.870.02%12.600.44%1.20%
2019-03-1313.3113.6512.8012.96-4.00%-1.94%3.35%31,652,900418,367,00099%13.22-0.27%13.081.67%12.860.99%12.541.17%1.27%
2019-03-1212.8313.9812.6513.500.00%1.86%8.91%45,915,600608,522,000144%13.254.16%12.862.23%12.741.35%12.401.42%1.34%