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:
尚荣医疗( 002551.SZ 深证)
板块 :医药制造业_h   
所属成分指数: 中证500
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
2019-08-164.544.714.534.600.66%-0.63%0.86%2,958,50013,695,000148%4.632.78%4.571.02%4.560.69%4.56-0.52%-0.73%
2019-08-154.434.594.414.570.66%1.47%-0.33%2,521,80011,358,000119%4.50-1.21%4.52-0.33%4.53-0.24%4.59-0.95%-0.78%
2019-08-144.574.584.534.540.67%-0.42%-1.92%1,477,0006,734,00070%4.560.91%4.540.24%4.540.13%4.63-0.67%-0.76%
2019-08-134.544.544.514.51-1.10%-0.18%-3.22%1,187,2005,364,00054%4.52-0.31%4.53-0.15%4.530.13%4.66-0.62%-0.78%
2019-08-124.514.584.494.561.33%0.62%-2.75%1,458,0006,607,00066%4.530.04%4.530.00%4.53-0.88%4.69-0.68%-0.84%
2019-08-094.544.574.484.50-0.88%-0.66%-4.68%1,579,5007,155,00070%4.53-0.26%4.530.24%4.57-1.28%4.72-0.67%-0.82%
2019-08-084.554.574.524.540.89%-0.04%-4.48%1,299,0005,900,00057%4.540.22%4.52-1.16%4.62-1.11%4.75-0.63%-0.87%
2019-08-074.524.574.504.50-0.22%-0.71%-5.92%1,426,6006,465,00060%4.530.38%4.58-1.57%4.68-1.02%4.78-0.77%-0.81%
2019-08-064.654.654.364.51-4.04%-0.11%-6.43%4,421,90019,965,000178%4.52-4.91%4.65-3.07%4.72-2.38%4.82-1.51%-0.73%
2019-08-054.754.804.694.70-1.88%-1.01%-3.96%1,921,7009,125,00089%4.75-0.42%4.80-0.85%4.84-0.70%4.89-0.29%-0.58%
2019-08-024.774.824.724.79-1.44%0.46%-2.40%3,355,60015,999,000135%4.77-2.16%4.84-1.49%4.87-1.10%4.91-0.97%-0.57%
2019-08-014.904.924.854.86-1.22%-0.27%-1.94%2,425,00011,816,00095%4.87-0.86%4.91-0.63%4.93-0.51%4.96-0.78%-0.48%
2019-07-314.934.954.894.92-0.81%0.10%-1.50%1,917,6009,425,00064%4.92-0.99%4.94-0.36%4.95-0.30%5.00-0.87%-0.42%
2019-07-304.934.994.924.960.61%-0.08%-1.57%1,468,1007,287,00041%4.960.26%4.96-0.06%4.970.20%5.04-1.20%-0.33%
2019-07-294.984.984.924.93-0.60%-0.42%-3.33%1,810,5008,963,00041%4.95-0.26%4.96-0.22%4.960.39%5.10-0.55%-0.17%
2019-07-264.984.994.954.96-0.20%-0.08%-3.28%1,622,3008,053,00030%4.96-0.16%4.970.32%4.94-0.68%5.13-1.18%-0.10%
2019-07-254.975.014.944.97-0.20%-0.04%-4.22%1,798,2008,940,00025%4.97-0.14%4.960.59%4.97-0.82%5.190.04%0.19%
2019-07-244.955.014.954.980.81%0.02%-3.99%2,485,40012,376,00032%4.981.24%4.93-0.87%5.01-1.01%5.190.00%0.20%
2019-07-234.884.954.884.941.65%0.45%-4.76%2,056,70010,114,00025%4.920.25%4.97-1.19%5.06-1.54%5.190.00%0.19%
2019-07-225.045.084.864.86-3.38%-0.94%-6.30%5,059,90024,826,00061%4.91-3.25%5.03-1.82%5.14-0.96%5.19-0.17%0.17%
2019-07-195.085.125.035.03-0.59%-0.81%-3.19%4,322,80021,923,00055%5.07-0.51%5.12-1.58%5.19-1.18%5.20-0.12%0.14%
2019-07-185.165.205.045.06-3.25%-0.73%-2.73%6,807,30034,700,00090%5.10-1.62%5.21-0.61%5.260.02%5.20-0.13%0.14%
2019-07-175.185.245.145.23-0.95%0.95%0.40%7,226,50037,441,000104%5.18-2.28%5.24-1.13%5.250.11%5.210.02%0.17%
2019-07-165.265.395.235.281.15%-0.41%1.38%9,621,20051,013,000152%5.301.65%5.300.80%5.250.56%5.210.37%0.18%
2019-07-155.265.305.145.22-2.43%0.08%0.60%9,792,10051,078,000171%5.22-2.29%5.260.29%5.220.39%5.190.14%0.16%
2019-07-125.105.685.065.353.28%0.22%3.24%18,485,00098,681,000370%5.344.18%5.242.95%5.202.44%5.181.75%0.18%
2019-07-115.105.235.025.182.98%1.09%1.71%8,592,20044,029,000246%5.121.61%5.091.13%5.080.48%5.090.12%0.01%
除权分界线,2019年07月11日,10股派0.500元(以下数据已经复权)
2019-07-105.025.114.925.031.41%-0.26%-1.12%5,365,00027,323,000185%5.042.13%5.030.46%5.050.20%5.09-0.04%0.02%
2019-07-094.825.034.824.962.48%0.45%-2.53%2,908,70014,509,000106%4.940.16%5.01-0.67%5.04-0.77%5.09-0.22%0.03%
2019-07-085.075.074.844.840.00%-1.83%-5.10%3,360,70016,737,000123%4.93-2.57%5.05-1.08%5.08-0.98%5.10-0.45%0.07%