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
2019-09-129.599.669.439.60-0.10%0.51%1.63%6,378,20060,919,00073%9.55-1.24%9.700.17%9.620.37%9.450.32%0.31%
2019-09-119.849.859.539.61-2.44%-0.63%2.06%8,702,60084,165,000100%9.67-1.12%9.690.62%9.590.60%9.420.43%0.36%
2019-09-109.639.939.469.852.28%0.72%5.06%15,196,200148,621,000180%9.782.54%9.631.81%9.531.45%9.380.76%0.37%
2019-09-099.539.649.429.631.80%0.96%3.49%8,945,00085,321,000108%9.541.45%9.450.81%9.400.84%9.310.29%0.39%
2019-09-069.409.479.329.460.53%0.62%1.96%7,093,10066,690,00083%9.40-0.18%9.380.33%9.320.75%9.280.11%0.47%
2019-09-059.359.559.219.411.18%-0.10%1.53%10,989,800103,518,000127%9.421.43%9.351.11%9.250.72%9.270.28%0.59%
2019-09-049.279.449.149.300.32%0.15%0.63%6,733,10062,526,00082%9.29-0.23%9.240.92%9.180.05%9.240.10%0.65%
2019-09-039.289.459.169.271.09%-0.40%0.40%9,446,90087,922,000116%9.312.10%9.160.70%9.18-0.33%9.230.17%0.76%
2019-09-028.889.218.889.172.69%0.59%-0.51%6,831,40062,274,00083%9.121.05%9.10-0.50%9.21-0.36%9.220.22%0.93%
2019-08-309.179.248.818.93-2.19%-1.01%-2.90%7,737,50069,799,00088%9.02-1.54%9.14-1.56%9.24-0.49%9.200.39%0.96%
2019-08-299.269.359.059.13-1.30%-0.35%-0.34%6,866,30062,911,00079%9.16-0.89%9.29-0.30%9.29-0.05%9.160.81%0.88%
2019-08-289.169.349.159.25-0.96%0.06%1.79%7,840,00072,474,00090%9.24-1.54%9.32-0.10%9.290.09%9.090.51%0.70%
2019-08-279.469.559.319.34-0.21%-0.52%3.31%11,688,200109,738,000144%9.391.10%9.320.69%9.280.63%9.040.97%0.54%
2019-08-269.139.479.059.360.86%0.79%4.53%10,355,80096,171,000141%9.290.03%9.260.41%9.230.82%8.951.10%0.32%
2019-08-239.219.409.149.281.31%-0.04%4.78%8,914,00082,758,000133%9.281.20%9.220.56%9.151.42%8.861.33%0.04%
2019-08-229.169.289.099.160.00%-0.15%4.79%5,606,00051,430,00087%9.17-0.08%9.170.78%9.021.60%8.740.91%-0.25%
2019-08-219.119.349.069.160.11%-0.23%5.75%6,704,10061,550,000108%9.180.22%9.101.62%8.881.08%8.661.18%-0.40%
2019-08-209.199.259.079.150.44%-0.12%6.88%8,838,00080,962,000146%9.161.77%8.962.67%8.791.64%8.561.88%-0.57%
2019-08-198.799.158.709.115.20%1.20%8.41%10,969,70098,748,000168%9.003.47%8.722.47%8.642.38%8.400.50%-0.91%
2019-08-168.528.848.518.661.17%-0.46%3.58%9,089,80079,081,000138%8.703.86%8.511.95%8.441.85%8.36-0.39%-0.99%
2019-08-158.088.578.018.563.51%2.18%1.98%8,336,50069,833,000122%8.380.35%8.350.75%8.290.88%8.39-0.96%-0.97%
2019-08-148.398.468.268.270.36%-0.93%-2.42%3,504,20029,253,00052%8.350.82%8.290.79%8.220.49%8.48-1.10%-0.86%
2019-08-138.228.358.228.24-0.84%-0.48%-3.84%3,341,00027,662,00045%8.280.40%8.220.62%8.180.22%8.57-1.21%-0.74%
2019-08-128.158.348.148.311.34%0.76%-4.20%4,700,20038,763,00059%8.250.96%8.170.47%8.16-1.71%8.67-1.77%-0.59%
2019-08-098.158.238.088.201.49%0.38%-7.13%5,812,90047,486,00064%8.170.99%8.13-0.07%8.30-1.86%8.83-1.53%-0.32%
2019-08-088.108.148.048.080.50%-0.11%-9.89%4,161,30033,661,00040%8.09-0.49%8.14-2.62%8.46-1.64%8.97-0.58%-0.07%
2019-08-078.158.238.028.04-1.11%-1.09%-10.85%5,626,10045,736,00052%8.13-0.36%8.36-2.38%8.60-1.92%9.02-0.60%0.03%
2019-08-068.368.517.908.13-6.23%-0.34%-10.39%14,402,800117,496,000133%8.16-7.46%8.56-4.50%8.77-3.84%9.07-1.49%0.11%
2019-08-059.009.008.668.67-3.34%-1.66%-5.86%9,093,70080,168,00098%8.82-1.48%8.97-1.74%9.12-1.95%9.21-0.26%0.28%
2019-08-029.009.038.888.970.00%0.25%-2.86%9,080,10081,251,000102%8.95-2.77%9.12-2.01%9.30-1.02%9.23-0.25%0.34%