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:
北陆药业( 300016.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
2019-06-249.109.239.039.06-0.98%-0.52%1.71%4,075,70037,116,00085%9.11-0.25%9.080.75%8.990.56%8.910.41%-0.03%
2019-06-219.209.269.019.150.77%0.22%3.13%8,448,40077,136,000182%9.131.49%9.011.45%8.941.20%8.870.91%-0.09%
2019-06-208.959.108.829.082.14%0.93%3.28%6,121,80055,074,000145%9.001.42%8.881.14%8.840.62%8.790.47%-0.21%
2019-06-198.898.968.758.892.77%0.23%1.59%6,289,50055,789,000157%8.872.65%8.780.94%8.780.14%8.750.33%-0.28%
2019-06-188.738.738.568.65-0.57%0.10%-0.83%2,458,10021,241,00065%8.64-0.97%8.70-0.69%8.77-0.33%8.72-0.02%-0.34%
2019-06-178.658.818.658.700.69%-0.30%-0.28%3,219,40028,093,00080%8.730.00%8.76-0.53%8.800.21%8.72-0.31%-0.31%
2019-06-148.868.898.558.64-2.26%-0.99%-1.27%3,198,40027,908,00076%8.73-1.16%8.81-0.25%8.780.38%8.75-0.34%-0.28%
2019-06-138.728.958.728.840.91%0.14%0.67%3,568,80031,504,00082%8.83-0.20%8.830.54%8.750.29%8.78-0.41%-0.25%
2019-06-128.958.998.718.76-2.34%-0.97%-0.65%5,415,70047,908,000123%8.850.30%8.781.12%8.720.54%8.82-0.71%-0.21%
2019-06-118.599.008.578.974.42%1.70%1.01%6,145,10054,202,000135%8.822.70%8.691.00%8.680.48%8.88-0.59%-0.11%
2019-06-108.648.668.528.59-0.12%0.02%-3.84%2,856,00024,526,00058%8.590.44%8.60-0.17%8.64-0.94%8.93-0.20%-0.05%
2019-06-068.548.688.408.600.00%0.58%-3.92%3,898,50033,334,00078%8.55-1.40%8.62-0.69%8.72-1.07%8.95-0.30%-0.07%
2019-06-058.718.788.578.60-0.46%-0.82%-4.21%3,419,50029,650,00069%8.670.35%8.68-1.17%8.81-1.08%8.98-0.26%-0.05%
2019-06-048.578.728.578.640.35%-0.01%-4.01%2,903,50025,088,00057%8.64-0.68%8.78-1.09%8.91-1.37%9.00-0.21%-0.04%
2019-06-038.848.928.588.61-2.60%-1.03%-4.55%5,259,80045,758,00096%8.70-2.66%8.88-1.80%9.03-1.02%9.020.21%0.00%
2019-05-319.059.128.788.84-2.54%-1.10%-1.79%5,176,50046,268,00095%8.94-0.66%9.04-1.50%9.13-0.08%9.00-0.01%-0.04%
2019-05-309.149.148.879.07-1.31%0.81%0.76%4,963,70044,658,00087%9.00-2.42%9.18-0.38%9.130.17%9.00-0.04%-0.08%
2019-05-299.149.319.119.19-0.33%-0.33%2.04%4,055,50037,391,00069%9.22-0.78%9.210.68%9.120.39%9.010.03%-0.08%
2019-05-289.299.399.189.22-0.75%-0.77%2.41%6,294,60058,488,000101%9.291.61%9.151.45%9.080.80%9.000.25%-0.13%
2019-05-278.989.328.899.293.80%1.59%3.44%7,978,90072,968,000126%9.152.90%9.021.09%9.011.66%8.980.06%-0.23%
2019-05-248.858.958.728.950.79%0.71%-0.29%3,255,10028,928,00051%8.890.08%8.92-0.49%8.86-0.27%8.98-0.43%-0.38%
2019-05-239.019.018.818.88-1.33%0.00%-1.50%4,199,10037,290,00058%8.88-1.27%8.971.25%8.89-0.38%9.02-0.10%-0.56%
2019-05-229.059.098.929.00-0.55%0.07%-0.27%4,004,10036,011,00052%8.99-0.06%8.86-0.16%8.92-0.34%9.02-0.13%-0.67%
2019-05-218.789.108.769.052.84%0.57%0.15%7,368,20066,309,00086%9.004.52%8.87-0.15%8.95-0.11%9.040.19%-0.81%
2019-05-208.748.808.458.80-0.11%2.21%-2.43%6,586,50056,707,00068%8.61-3.95%8.88-1.62%8.96-1.02%9.02-0.22%-0.92%
2019-05-179.099.178.778.81-3.08%-1.72%-2.53%7,896,00070,777,00076%8.96-0.72%9.03-0.35%9.05-0.62%9.04-0.38%-0.99%
2019-05-169.119.138.959.09-0.66%0.68%0.19%7,906,40071,385,00073%9.03-0.63%9.06-0.39%9.110.03%9.07-0.07%-0.99%
2019-05-159.169.199.009.151.33%0.70%0.78%8,674,90078,819,00077%9.090.25%9.10-0.53%9.11-0.02%9.08-0.42%-1.02%
2019-05-148.999.178.939.03-1.31%-0.36%-0.95%6,547,70059,343,00057%9.06-0.86%9.140.23%9.110.55%9.12-0.79%-0.94%
2019-05-139.259.269.069.150.00%0.09%-0.44%5,994,60054,802,00049%9.14-0.49%9.120.13%9.060.30%9.19-1.49%-0.93%