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:
京新药业( 002020.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
2021-01-159.429.559.419.500.85%0.11%-1.42%3,866,40036,694,00045%9.490.74%9.40-0.09%9.39-0.31%9.64-0.32%-0.83%
2021-01-149.389.499.339.420.21%0.00%-2.57%4,809,90045,309,00053%9.420.88%9.410.40%9.42-0.95%9.67-0.69%-0.89%
2021-01-139.479.479.239.400.00%0.66%-3.44%6,770,90063,225,00066%9.34-1.21%9.37-0.67%9.51-1.00%9.74-0.49%-1.00%
2021-01-129.309.669.269.402.17%-0.55%-3.91%10,495,70099,208,000108%9.451.29%9.44-1.29%9.61-0.99%9.78-0.73%-0.98%
2021-01-119.709.709.179.20-5.35%-1.41%-6.65%14,145,400132,006,000152%9.33-2.96%9.56-2.42%9.70-1.63%9.86-1.23%-0.96%
2021-01-089.519.889.289.721.25%1.07%-2.59%7,111,20068,390,00089%9.62-1.41%9.80-0.95%9.86-0.49%9.98-0.77%-0.85%
2021-01-0710.1510.159.519.60-5.23%-1.58%-4.53%14,336,000139,829,000185%9.75-2.97%9.89-1.18%9.91-0.94%10.06-1.61%-0.81%
2021-01-069.9910.159.9510.131.91%0.77%-0.88%7,294,90073,333,000102%10.050.81%10.010.44%10.01-0.16%10.22-1.17%-0.68%
2021-01-0510.0710.119.889.94-1.39%-0.32%-3.88%9,233,80092,078,000126%9.97-0.38%9.96-0.39%10.02-0.58%10.34-0.72%-0.54%
2021-01-049.9510.109.9010.081.41%0.70%-3.23%6,074,80060,811,00092%10.010.93%10.00-0.38%10.08-0.54%10.42-0.58%-0.50%
2020-12-319.969.999.809.940.00%0.22%-5.13%7,669,30076,063,000121%9.92-1.28%10.04-1.12%10.13-1.30%10.48-0.94%-0.48%
2020-12-3010.3410.369.869.94-3.78%-1.06%-6.01%14,018,800140,844,000240%10.05-2.66%10.16-2.33%10.27-3.06%10.58-1.72%-0.45%
2020-12-2910.3110.4210.2510.330.19%0.08%-4.01%3,094,20031,937,00068%10.32-0.42%10.40-0.84%10.59-1.62%10.76-0.35%-0.31%
2020-12-2810.5510.6010.3010.31-2.27%-0.54%-4.53%4,763,80049,380,000106%10.37-1.50%10.49-1.98%10.77-0.77%10.80-0.47%-0.31%
2020-12-2510.5610.5910.4510.550.29%0.25%-2.76%3,040,70032,000,00070%10.52-0.39%10.70-1.71%10.85-0.40%10.85-0.13%-0.30%
2020-12-2410.7610.7810.4510.52-2.23%-0.43%-3.17%5,586,10059,015,000127%10.57-2.47%10.88-0.91%10.89-0.59%10.86-0.39%-0.33%
2020-12-2311.1111.1910.6210.76-3.15%-0.66%-1.35%9,309,000100,838,000230%10.83-3.10%10.98-0.95%10.96-0.50%10.91-0.36%-0.32%
2020-12-2210.9111.3510.9111.111.09%-0.62%1.50%7,570,40084,631,000216%11.182.13%11.091.81%11.011.21%10.950.30%-0.33%
2020-12-2110.9511.0010.8310.990.18%0.40%0.71%2,237,30024,490,00071%10.950.17%10.890.20%10.880.25%10.91-0.36%-0.41%
2020-12-1810.9610.9710.8810.970.27%0.39%0.16%2,337,40025,541,00070%10.930.91%10.870.19%10.850.33%10.95-0.37%-0.42%
2020-12-1710.8510.9410.6910.940.92%1.03%-0.48%3,321,60035,970,00094%10.83-0.34%10.850.06%10.82-0.08%10.99-0.62%-0.41%
2020-12-1610.9110.9410.8310.840.00%-0.24%-2.01%2,123,80023,077,00058%10.870.08%10.840.37%10.83-0.52%11.06-0.32%-0.38%
2020-12-1510.8710.9310.7710.840.00%-0.16%-2.32%2,742,60029,777,00073%10.860.38%10.80-0.07%10.88-0.49%11.10-0.38%-0.39%
2020-12-1410.6710.9310.6410.841.12%0.22%-2.69%3,479,90037,638,00088%10.820.62%10.81-0.88%10.94-0.81%11.14-0.39%-0.39%
2020-12-1110.9010.9910.6210.72-2.01%-0.27%-4.14%3,769,70040,521,00092%10.75-1.14%10.91-1.17%11.03-1.01%11.18-0.42%-0.40%
2020-12-1010.9510.9810.7910.940.09%0.62%-2.58%3,300,00035,882,00084%10.87-1.63%11.04-1.06%11.14-0.94%11.23-0.29%-0.39%
2020-12-0911.1511.1910.9310.93-1.97%-1.11%-2.96%4,806,40053,123,000118%11.05-1.11%11.15-0.89%11.24-0.60%11.26-0.42%-0.43%
2020-12-0811.1911.2211.1411.15-0.45%-0.24%-1.41%3,185,70035,606,00079%11.18-0.68%11.25-0.75%11.31-0.19%11.31-0.53%-0.47%
2020-12-0711.3311.3811.1811.20-1.15%-0.48%-1.50%4,049,30045,570,00090%11.25-0.57%11.34-0.29%11.33-0.02%11.37-0.50%-0.51%
2020-12-0411.4211.4311.2511.330.00%0.10%-0.85%3,669,40041,535,00077%11.32-0.99%11.370.06%11.340.09%11.43-0.28%-0.48%