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:
金达威( 002626.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
2019-04-2316.8216.9415.6915.99-5.50%-1.60%3.27%17,011,500276,444,000110%16.25-3.19%16.171.53%15.891.24%15.481.06%1.13%
2019-04-2216.1017.3616.1016.926.89%0.80%10.43%23,357,600392,073,000166%16.797.45%15.933.68%15.692.13%15.322.35%1.02%
2019-04-1914.7216.2614.7115.837.10%1.33%5.74%29,052,700453,862,000203%15.624.96%15.361.88%15.361.60%14.971.64%0.82%
2019-04-1815.1815.2514.7514.78-2.51%-0.70%0.34%10,855,500161,571,00084%14.88-1.80%15.08-1.59%15.120.42%14.730.56%0.62%
2019-04-1715.4015.4515.0015.16-0.79%0.03%3.50%12,037,500182,442,00098%15.160.05%15.321.02%15.060.74%14.650.92%0.52%
2019-04-1614.8515.4814.7115.281.19%0.86%5.28%15,408,500233,428,000128%15.15-2.37%15.171.08%14.951.03%14.511.21%0.34%
2019-04-1515.3116.2115.0215.101.89%-2.68%5.29%23,203,400360,027,000205%15.526.88%15.004.09%14.803.04%14.343.20%0.12%
2019-04-1214.2814.8714.1214.824.66%2.09%6.65%12,196,300177,050,000106%14.520.92%14.410.67%14.360.98%13.900.30%-0.44%
2019-04-1114.5214.7314.1214.16-1.19%-1.56%2.21%9,667,000139,056,00088%14.390.60%14.320.12%14.220.87%13.850.01%-0.47%
2019-04-1014.2014.4314.0014.330.49%0.22%3.45%8,633,000123,443,00079%14.300.24%14.300.99%14.100.83%13.850.01%-0.52%
2019-04-0914.3914.5314.0514.26-0.97%-0.04%2.96%9,657,200137,759,00091%14.27-0.38%14.161.11%13.980.94%13.85-0.05%-0.52%
2019-04-0813.9814.5813.9814.404.58%0.56%3.92%18,170,000260,187,000176%14.323.84%14.002.44%13.852.97%13.860.41%-0.49%
2019-04-0413.5813.9513.5813.771.62%-0.15%-0.22%10,562,100145,661,000113%13.791.98%13.670.60%13.45-0.27%13.80-0.35%-0.51%
2019-04-0313.6013.6513.4213.55-0.44%0.20%-2.15%7,211,00097,517,00079%13.52-0.95%13.591.74%13.49-0.98%13.85-0.50%-0.49%
2019-04-0213.7513.9413.5313.61-0.87%-0.31%-2.21%10,736,100146,578,000120%13.650.58%13.36-0.60%13.62-0.64%13.92-0.91%-0.42%
2019-04-0113.6013.8013.3813.733.31%1.15%-2.24%12,042,200163,465,000133%13.573.81%13.44-1.39%13.71-1.12%14.05-0.92%-0.28%
2019-03-2913.5013.5012.7713.29-6.34%1.64%-6.25%20,435,400267,205,000227%13.08-8.90%13.63-5.51%13.86-4.12%14.18-2.44%-0.14%
2019-03-2814.5114.5514.1814.19-3.14%-1.14%-2.35%6,283,20090,185,00091%14.35-0.53%14.42-0.44%14.46-0.24%14.53-0.01%0.12%
2019-03-2714.3214.6814.1114.652.38%1.53%0.81%8,413,600121,401,000121%14.43-0.39%14.49-0.18%14.49-0.03%14.53-0.46%0.15%
2019-03-2614.4614.6814.2914.31-1.04%-1.21%-1.99%5,719,40082,850,00078%14.49-0.47%14.51-0.10%14.50-0.43%14.600.04%0.28%
2019-03-2514.2714.7614.2314.46-0.62%-0.65%-0.92%6,815,90099,205,00090%14.560.49%14.530.33%14.56-0.28%14.590.26%0.31%
2019-03-2214.4814.6014.3314.550.48%0.46%-0.04%4,874,60070,602,00064%14.48-0.33%14.48-0.69%14.600.04%14.560.21%0.32%
2019-03-2114.4814.7014.3714.480.00%-0.36%-0.32%5,685,70082,623,00072%14.530.72%14.58-0.43%14.600.20%14.53-0.13%0.34%
2019-03-2014.6514.6514.2214.48-1.30%0.36%-0.45%6,313,90091,100,00073%14.43-1.80%14.64-0.10%14.57-0.70%14.550.19%0.46%
2019-03-1914.7314.8714.5614.67-1.87%-0.16%1.05%10,785,800158,474,000124%14.69-0.39%14.660.78%14.670.33%14.520.46%0.50%
2019-03-1814.4414.9814.3414.953.53%1.36%3.45%7,357,500108,521,00089%14.751.98%14.54-0.63%14.620.72%14.450.45%0.50%
2019-03-1514.2814.7014.2114.440.63%-0.17%0.38%5,681,80082,183,00067%14.460.49%14.640.11%14.520.35%14.390.22%0.52%
2019-03-1414.5014.8514.0514.35-1.64%-0.30%-0.03%7,080,900101,914,00085%14.39-3.16%14.620.41%14.47-0.41%14.360.22%0.54%
2019-03-1314.7615.2214.5014.590.62%-1.83%1.86%11,830,200175,823,000153%14.862.67%14.561.84%14.531.07%14.320.93%0.56%
2019-03-1214.4414.6714.3214.500.00%0.17%2.17%8,819,100127,655,000119%14.482.23%14.30-0.71%14.370.58%14.190.28%0.53%