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
2019-02-227.057.237.027.222.41%1.01%3.35%8,897,30063,599,000115%7.15-0.24%7.150.06%7.130.52%6.990.90%0.74%
2019-02-217.197.287.047.05-1.54%-1.61%1.82%10,076,30072,194,000139%7.170.39%7.150.55%7.090.75%6.921.05%0.55%
2019-02-207.197.237.067.160.28%0.32%4.50%6,255,10044,645,00095%7.140.01%7.110.82%7.040.82%6.850.88%0.37%
2019-02-197.177.237.057.14-0.42%0.06%5.12%7,762,70055,397,000125%7.140.91%7.050.99%6.981.01%6.791.34%0.19%
2019-02-186.897.216.877.174.98%1.39%6.98%10,987,80077,711,000187%7.072.49%6.981.47%6.911.56%6.701.48%-0.03%
2019-02-156.906.966.826.83-1.16%-1.01%3.42%5,873,10040,523,000111%6.90-0.17%6.880.57%6.811.28%6.600.70%-0.23%
2019-02-146.837.006.806.910.44%-0.03%5.37%7,252,20050,130,000143%6.911.05%6.841.44%6.721.62%6.560.89%-0.34%
2019-02-136.816.906.766.880.88%0.58%5.85%8,335,40057,012,000170%6.840.83%6.752.38%6.612.01%6.500.70%-0.48%
2019-02-126.586.876.566.823.33%0.53%5.65%8,487,30057,575,000160%6.784.00%6.593.62%6.483.02%6.460.26%-0.67%
2019-02-116.436.606.406.602.80%1.18%2.52%5,019,20032,742,00098%6.523.41%6.361.91%6.290.64%6.44-0.80%-0.70%
2019-02-016.226.426.176.424.05%1.78%-1.08%4,740,00029,899,00087%6.312.10%6.240.91%6.25-0.41%6.49-0.98%-0.63%
2019-01-316.166.256.116.170.16%-0.13%-5.86%3,285,30020,296,00057%6.18-0.36%6.18-1.12%6.28-1.01%6.55-0.83%-0.52%
2019-01-306.146.286.096.16-0.32%-0.65%-6.79%3,239,30020,083,00053%6.200.42%6.25-1.12%6.34-1.38%6.61-0.87%-0.43%
2019-01-296.306.356.066.18-2.83%0.10%-7.30%4,693,20028,978,00074%6.17-3.27%6.32-1.73%6.43-1.59%6.67-0.89%-0.32%
2019-01-286.416.486.286.360.00%-0.36%-5.46%4,153,20026,508,00066%6.38-0.79%6.44-0.95%6.54-1.49%6.73-0.46%-0.23%
2019-01-256.426.506.366.36-1.70%-1.15%-5.89%4,199,80027,020,00068%6.43-0.66%6.50-1.32%6.64-1.10%6.76-0.38%-0.22%
2019-01-246.476.556.386.47-0.15%-0.11%-4.63%5,243,50033,961,00086%6.48-0.77%6.58-1.83%6.71-0.95%6.78-0.51%-0.21%
2019-01-236.846.846.286.48-5.26%-0.72%-4.97%12,470,70081,391,000203%6.53-4.72%6.71-3.02%6.77-2.21%6.82-1.25%-0.17%
2019-01-226.916.936.816.84-1.30%-0.15%-0.94%4,776,10032,718,00088%6.85-1.68%6.92-0.12%6.93-0.14%6.91-0.07%-0.07%
2019-01-217.007.046.906.93-0.86%-0.53%0.29%6,008,20041,860,000110%6.970.74%6.92-0.13%6.940.28%6.91-0.07%-0.07%
2019-01-186.836.996.786.992.34%1.07%1.08%6,083,60042,077,000109%6.920.42%6.930.01%6.920.32%6.920.12%-0.07%
2019-01-176.956.986.806.83-1.73%-0.83%-1.11%5,707,50039,308,000100%6.89-1.63%6.930.03%6.900.10%6.910.09%-0.11%
2019-01-167.017.086.936.95-0.57%-0.73%0.71%5,369,00037,591,00099%7.001.33%6.931.12%6.890.09%6.900.28%-0.15%
2019-01-156.866.996.816.991.90%1.17%1.57%4,838,10033,428,00088%6.910.89%6.850.26%6.88-0.02%6.88-0.06%-0.20%
2019-01-146.846.896.786.860.29%0.18%-0.38%3,490,40023,902,00065%6.850.91%6.84-0.68%6.88-0.45%6.89-0.29%-0.22%
2019-01-116.826.856.716.840.74%0.80%-0.96%3,867,90026,248,00069%6.79-1.06%6.88-0.38%6.91-0.03%6.91-0.30%-0.24%
2019-01-106.866.986.756.79-1.31%-1.01%-1.98%6,131,50042,055,000109%6.86-1.35%6.91-0.68%6.920.07%6.93-0.16%-0.23%
2019-01-096.887.036.876.88-0.29%-1.05%-0.84%7,087,20049,279,000129%6.950.68%6.960.51%6.910.41%6.94-0.19%-0.26%
2019-01-087.047.046.866.90-1.71%-0.09%-0.73%6,124,30042,293,000115%6.91-1.37%6.920.35%6.88-0.09%6.95-0.12%-0.27%
2019-01-077.057.066.967.020.00%0.26%0.88%6,742,90047,217,000138%7.002.14%6.901.03%6.89-0.12%6.96-0.01%-0.35%