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
2019-02-225.405.465.365.462.06%0.72%3.76%4,875,20026,429,000110%5.420.41%5.40-0.17%5.400.73%5.261.43%0.55%
2019-02-215.375.465.335.35-0.93%-0.91%3.12%4,701,50025,384,000108%5.400.43%5.410.32%5.360.79%5.192.27%0.27%
2019-02-205.435.475.325.40-0.37%0.45%6.45%4,621,40024,845,000102%5.38-1.14%5.390.92%5.320.91%5.070.84%-0.14%
2019-02-195.395.545.335.420.93%-0.33%7.73%6,148,10033,435,000144%5.441.55%5.341.89%5.271.80%5.031.25%-0.27%
2019-02-185.215.405.215.373.67%0.28%8.07%5,975,50031,998,000150%5.363.18%5.242.14%5.182.03%4.970.87%-0.41%
2019-02-155.165.265.105.181.37%-0.19%5.16%4,349,60022,573,000110%5.191.37%5.131.08%5.072.32%4.930.08%-0.51%
2019-02-145.125.155.085.110.59%-0.20%3.82%3,494,40017,890,00084%5.120.81%5.081.30%4.963.01%4.920.02%-0.53%
2019-02-135.115.124.985.080.99%0.02%3.23%3,658,10018,581,00090%5.080.65%5.012.81%4.810.73%4.92-0.06%-0.52%
2019-02-124.915.144.915.032.44%-0.32%2.15%4,459,20022,499,000112%5.053.25%4.884.23%4.780.57%4.92-0.34%-0.52%
2019-02-114.814.924.814.912.29%0.47%-0.63%3,095,00015,125,00076%4.893.93%4.680.09%4.75-1.06%4.94-0.86%-0.46%
2019-02-014.524.864.464.807.62%2.08%-3.69%4,577,70021,526,000104%4.702.82%4.67-1.31%4.80-1.82%4.98-1.39%-0.30%
2019-01-314.804.854.344.46-7.47%-2.47%-11.75%7,222,00033,025,000151%4.57-6.33%4.74-5.26%4.89-3.23%5.05-1.85%-0.07%
2019-01-304.924.954.814.82-2.82%-1.27%-6.39%2,884,70014,082,00071%4.88-2.09%5.00-1.30%5.05-0.90%5.15-0.41%0.14%
2019-01-295.105.114.904.96-2.17%-0.52%-4.06%3,034,10015,129,00076%4.99-1.83%5.07-0.88%5.10-0.91%5.17-0.14%0.19%
2019-01-285.065.135.025.071.60%-0.18%-2.07%4,757,20024,162,000123%5.08-0.33%5.11-0.60%5.15-1.08%5.18-0.17%0.19%
2019-01-255.185.244.974.99-3.67%-2.08%-3.78%5,605,00028,564,000157%5.10-2.13%5.14-1.44%5.20-0.86%5.19-0.14%0.19%
2019-01-245.215.245.175.180.00%-0.52%-0.25%2,276,30011,853,00071%5.210.56%5.22-0.80%5.250.15%5.190.12%0.17%
2019-01-235.155.225.145.18-0.38%0.04%-0.13%2,735,70014,166,00085%5.18-1.35%5.26-0.17%5.240.10%5.190.02%0.13%
2019-01-225.345.345.195.20-2.07%-0.93%0.27%3,755,50019,711,000116%5.25-1.26%5.270.31%5.240.50%5.190.23%0.08%
2019-01-215.235.385.235.310.95%-0.11%2.63%4,364,20023,198,000133%5.321.35%5.250.96%5.210.81%5.170.70%0.01%
2019-01-185.135.355.115.262.53%0.29%2.37%6,546,30034,334,000197%5.252.12%5.201.62%5.171.20%5.140.96%-0.15%
2019-01-175.145.185.115.13-0.19%-0.12%0.81%2,119,70010,886,00067%5.14-0.21%5.120.20%5.110.04%5.090.22%-0.41%
2019-01-165.115.185.105.140.39%-0.14%1.22%2,834,90014,592,00087%5.151.38%5.110.51%5.10-0.12%5.080.12%-0.55%
2019-01-155.095.125.045.120.59%0.85%0.95%2,856,70014,504,00089%5.08-0.39%5.08-0.28%5.11-0.39%5.07-0.12%-0.67%
2019-01-145.115.145.075.090.00%-0.14%0.24%1,955,8009,969,00061%5.100.41%5.10-0.57%5.130.35%5.08-0.26%-0.78%
2019-01-115.095.125.035.090.20%0.28%-0.02%2,595,70013,175,00080%5.08-0.84%5.13-0.49%5.110.69%5.09-0.29%-0.85%
2019-01-105.165.165.085.08-1.36%-0.76%-0.51%2,269,60011,619,00071%5.12-0.93%5.150.65%5.080.30%5.11-0.31%-0.91%
2019-01-095.175.235.115.15-0.39%-0.33%0.55%3,301,10017,058,000100%5.170.27%5.121.35%5.060.32%5.12-0.47%-0.99%
2019-01-085.065.215.045.172.17%0.33%0.47%4,843,20024,956,000147%5.152.18%5.051.04%5.050.26%5.15-0.43%-1.05%
2019-01-075.015.114.975.060.00%0.34%-2.09%4,505,30022,720,000143%5.041.98%5.000.06%5.03-0.67%5.17-0.88%-1.10%