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:
嘉应制药( 002198.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
2019-04-2310.9111.0810.3510.75-3.59%-0.04%-7.81%43,820,300471,228,00071%10.75-6.86%11.70-5.21%12.100.54%11.66-0.31%2.60%
2019-04-2212.2612.5811.1111.15-9.64%-3.43%-4.68%74,031,000854,782,000134%11.55-6.34%12.35-1.10%12.031.04%11.700.40%2.85%
2019-04-1911.9512.8811.8012.340.33%0.10%5.92%85,251,9001,050,971,000181%12.33-4.49%12.483.36%11.911.94%11.652.05%3.04%
2019-04-1813.0013.3412.1612.301.40%-4.70%7.74%108,395,4001,399,046,000272%12.917.88%12.089.62%11.685.69%11.425.42%3.16%
2019-04-1711.6012.1311.1812.139.97%1.39%12.01%62,920,400752,763,000179%11.9613.34%11.024.70%11.052.40%10.833.77%2.88%
2019-04-169.6611.039.5011.039.97%4.49%5.69%54,461,100574,912,000150%10.563.09%10.52-2.30%10.79-0.77%10.442.65%2.71%
2019-04-1511.1411.1510.0310.03-9.96%-2.05%-1.35%44,439,800455,043,000122%10.24-5.76%10.77-3.98%10.88-1.15%10.172.33%2.63%
2019-04-1210.8911.1810.3011.144.40%2.52%12.12%31,121,200338,165,00095%10.87-4.79%11.22-0.12%11.001.16%9.943.36%2.50%
2019-04-1111.8412.1410.6710.67-9.96%-6.51%11.00%32,036,000365,639,000101%11.410.15%11.233.10%10.883.43%9.613.73%2.32%
2019-04-1010.8011.9810.5211.858.32%3.98%27.87%25,487,100290,459,00076%11.405.51%10.893.30%10.524.52%9.272.56%2.30%
2019-04-0910.5611.1810.5110.943.01%1.29%21.07%23,682,500255,799,00067%10.802.62%10.542.78%10.064.49%9.042.23%2.32%
2019-04-0810.4010.8010.2110.622.51%0.90%20.15%29,251,300307,860,00076%10.531.24%10.264.51%9.634.26%8.842.29%2.65%
2019-04-0410.2011.009.8010.36-0.48%-0.35%19.89%37,875,400393,735,000100%10.404.28%9.826.27%9.245.12%8.643.28%2.64%
2019-04-039.2110.449.1810.419.58%4.42%24.42%45,136,100449,981,000118%9.979.02%9.246.65%8.793.99%8.372.60%2.52%
2019-04-029.029.508.809.505.09%3.89%16.49%43,050,400393,632,000114%9.145.39%8.664.43%8.452.08%8.162.04%2.34%
2019-04-018.329.048.019.049.98%4.20%13.11%52,002,400451,166,000144%8.687.19%8.291.43%8.281.29%7.991.91%2.21%
2019-03-297.908.407.758.223.53%1.56%4.82%38,225,200309,384,000112%8.090.63%8.18-0.16%8.170.88%7.840.98%2.10%
2019-03-288.278.277.757.94-7.57%-1.28%2.24%48,922,900393,468,000158%8.04-3.40%8.19-0.52%8.101.94%7.771.54%2.02%
2019-03-278.098.717.908.598.46%3.17%12.32%64,658,400538,357,000247%8.332.25%8.232.77%7.952.77%7.653.53%1.89%
2019-03-268.188.417.897.92-4.92%-2.74%7.22%38,278,300311,703,000180%8.14-0.49%8.014.13%7.732.79%7.392.77%1.61%
2019-03-257.558.337.458.3310.04%1.80%15.89%55,949,700457,846,000297%8.188.49%7.696.61%7.526.63%7.195.57%1.48%
2019-03-227.357.907.257.573.70%0.36%11.18%31,517,700237,736,000194%7.546.51%7.224.38%7.064.16%6.812.21%1.11%
2019-03-216.707.366.657.308.96%3.08%9.58%37,381,500264,733,000220%7.086.19%6.915.05%6.775.24%6.662.07%1.30%
2019-03-206.636.786.526.700.75%0.46%2.65%9,789,90065,292,00063%6.670.65%6.581.80%6.440.47%6.530.77%1.24%
2019-03-196.616.726.496.652.31%0.36%2.67%13,943,70092,397,00087%6.632.94%6.462.82%6.41-0.23%6.480.79%1.32%
2019-03-186.296.596.226.503.50%0.98%1.15%10,624,40068,389,00067%6.443.01%6.29-0.43%6.42-0.80%6.430.72%1.30%
2019-03-156.146.356.146.282.61%0.50%-1.57%9,252,70057,816,00057%6.250.95%6.31-2.17%6.47-1.49%6.380.22%1.33%
2019-03-146.326.446.016.12-3.01%-1.13%-3.86%12,829,90079,422,00080%6.19-4.27%6.45-1.92%6.57-0.09%6.370.21%1.39%
2019-03-136.706.706.276.31-5.54%-2.41%-0.68%14,408,00093,157,00097%6.47-2.46%6.58-1.20%6.580.89%6.350.75%1.47%
2019-03-126.766.766.506.680.00%0.77%5.93%18,213,400120,742,000133%6.630.23%6.661.09%6.521.42%6.311.45%1.49%