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
2019-02-229.069.229.019.221.43%0.93%0.61%5,197,70047,480,00098%9.14-0.72%9.17-0.52%9.22-0.03%9.160.43%0.65%
2019-02-219.229.339.049.09-1.73%-1.21%-0.38%5,759,20052,988,000113%9.200.24%9.22-0.53%9.23-0.16%9.130.76%0.56%
2019-02-209.219.289.109.250.11%0.77%2.14%3,893,90035,744,00078%9.18-1.12%9.270.20%9.240.03%9.060.49%0.45%
2019-02-199.429.469.149.24-1.60%-0.46%2.53%4,303,40039,950,00089%9.28-0.44%9.250.05%9.240.39%9.010.81%0.39%
2019-02-189.169.419.159.393.07%0.71%5.03%5,154,80048,061,000110%9.321.88%9.250.51%9.201.00%8.940.77%0.30%
2019-02-159.249.249.089.11-1.94%-0.46%2.68%5,277,70048,304,000116%9.15-1.23%9.200.17%9.110.88%8.870.53%0.24%
2019-02-149.179.389.129.291.20%0.26%5.27%4,882,30045,240,000117%9.270.88%9.181.37%9.031.57%8.830.82%0.21%
2019-02-139.199.249.109.18-0.11%-0.05%4.88%5,533,70050,828,000138%9.190.62%9.061.64%8.891.33%8.750.83%0.13%
2019-02-128.899.268.869.193.72%0.68%5.86%7,623,70069,590,000203%9.133.65%8.913.15%8.782.39%8.681.12%0.06%
2019-02-118.688.908.668.861.49%0.60%3.20%4,863,40042,830,000144%8.812.00%8.641.22%8.570.79%8.59-0.05%-0.02%
2019-02-018.408.758.408.733.56%1.11%1.64%4,044,90034,924,000119%8.631.88%8.541.07%8.500.18%8.59-0.48%0.04%
2019-01-318.578.608.378.43-0.71%-0.53%-2.32%4,663,20039,521,000126%8.48-0.31%8.45-0.19%8.49-0.22%8.63-0.31%0.19%
2019-01-308.358.588.358.491.07%-0.13%-1.93%3,083,50026,214,00086%8.501.66%8.46-0.33%8.51-0.24%8.66-0.13%0.27%
2019-01-298.518.568.228.40-1.41%0.45%-3.09%3,557,10029,744,00096%8.36-2.14%8.49-0.93%8.53-0.90%8.67-0.13%0.30%
2019-01-288.638.658.468.52-1.27%-0.29%-1.83%3,010,90025,727,00082%8.55-0.85%8.57-0.24%8.61-0.96%8.680.15%0.30%
2019-01-258.558.708.528.630.58%0.14%-0.42%2,360,10020,340,00065%8.620.67%8.59-0.36%8.69-0.71%8.670.22%0.24%
2019-01-248.588.638.498.58-0.23%0.22%-0.77%3,282,70028,102,00086%8.56-0.55%8.62-1.42%8.75-0.26%8.650.12%0.18%
2019-01-238.708.728.558.60-1.49%-0.09%-0.43%2,854,50024,571,00072%8.61-1.15%8.75-0.91%8.770.03%8.640.07%0.19%
2019-01-228.778.838.638.73-1.02%0.25%1.15%2,853,10024,846,00070%8.71-1.78%8.830.08%8.770.48%8.630.30%0.21%
2019-01-218.898.978.758.82-0.68%-0.52%2.50%4,244,60037,633,000104%8.870.14%8.820.77%8.730.90%8.610.60%0.19%
2019-01-188.638.978.638.883.02%0.29%3.81%6,360,10056,312,000152%8.851.77%8.751.74%8.651.36%8.550.98%0.12%
2019-01-178.668.758.568.62-0.12%-0.92%1.76%3,420,90029,761,00083%8.700.82%8.601.07%8.530.40%8.470.56%-0.01%
2019-01-168.578.678.518.630.58%0.01%2.45%3,695,20031,885,00085%8.631.61%8.510.75%8.500.13%8.420.17%-0.11%
2019-01-158.348.588.348.582.51%1.04%2.02%3,879,80032,948,00086%8.491.13%8.45-0.17%8.490.19%8.41-0.13%-0.15%
2019-01-148.458.498.358.37-1.65%-0.32%-0.61%3,111,40026,127,00069%8.40-0.58%8.46-0.55%8.470.07%8.42-0.45%-0.19%
2019-01-118.538.548.378.51-0.35%0.76%0.60%3,832,00032,366,00080%8.45-0.83%8.510.13%8.470.51%8.46-0.40%-0.18%
2019-01-108.458.628.398.540.95%0.27%0.55%5,065,00043,140,00097%8.52-0.49%8.500.53%8.420.72%8.490.25%-0.17%
2019-01-098.438.658.438.460.36%-1.16%-0.14%4,211,10036,042,00083%8.561.71%8.451.20%8.360.20%8.470.19%-0.27%
2019-01-088.428.488.368.43-0.47%0.18%-0.31%4,147,70034,904,00080%8.420.18%8.350.64%8.35-0.36%8.460.10%-0.36%
2019-01-078.408.508.258.470.00%0.83%0.26%5,331,60044,786,000101%8.401.70%8.30-0.12%8.38-0.89%8.45-0.11%-0.54%