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:
阳普医疗( 300030.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
2019-04-237.017.026.676.67-4.85%-1.75%-2.49%7,756,40052,662,00093%6.79-3.62%6.93-0.43%6.910.36%6.840.13%0.44%
2019-04-227.027.156.927.01-0.28%-0.48%2.62%8,758,70061,695,000107%7.041.47%6.961.06%6.881.07%6.830.62%0.48%
2019-04-196.837.096.727.033.08%1.27%3.55%9,662,90067,077,000120%6.941.95%6.891.94%6.811.28%6.790.40%0.44%
2019-04-186.806.886.736.82-0.15%0.16%0.86%3,541,20024,111,00045%6.81-0.57%6.760.22%6.72-0.47%6.760.10%0.43%
2019-04-176.856.986.756.830.00%-0.26%1.11%5,910,00040,473,00073%6.852.89%6.740.99%6.75-0.56%6.760.22%0.47%
2019-04-166.586.836.456.833.80%2.61%1.34%7,100,70047,264,00084%6.66-1.22%6.68-1.21%6.79-0.09%6.740.19%0.49%
2019-04-156.616.866.516.580.30%-2.34%-2.19%7,166,70048,290,00082%6.741.46%6.76-1.08%6.800.31%6.730.46%0.53%
2019-04-126.806.816.536.56-4.65%-1.22%-2.03%8,981,80059,652,000104%6.64-3.57%6.83-0.29%6.78-0.22%6.700.23%0.51%
2019-04-116.877.046.716.881.03%-0.10%2.98%9,262,10063,787,000118%6.89-0.43%6.851.03%6.790.50%6.680.72%0.53%
2019-04-106.797.096.676.810.00%-1.55%2.67%14,179,50098,082,000193%6.922.87%6.781.68%6.761.26%6.631.27%0.46%
2019-04-096.526.846.516.814.77%1.28%3.97%9,789,80065,827,000146%6.722.24%6.670.24%6.670.60%6.550.55%0.34%
2019-04-086.686.716.426.50-1.96%-1.17%-0.21%6,539,40043,010,00097%6.58-1.59%6.65-0.39%6.630.68%6.510.25%0.34%
2019-04-046.806.816.616.63-2.36%-0.79%2.03%5,700,40038,094,00084%6.68-0.33%6.680.65%6.590.77%6.500.31%0.37%
2019-04-036.666.796.596.791.19%1.27%4.82%6,719,30045,056,00094%6.710.77%6.641.61%6.540.99%6.480.53%0.38%
2019-04-026.686.736.536.710.90%0.84%4.13%7,335,30048,808,000102%6.651.09%6.531.37%6.470.94%6.440.39%0.36%
2019-04-016.396.726.346.654.07%1.03%3.60%10,845,70071,390,000146%6.584.76%6.442.09%6.410.71%6.420.63%0.40%
2019-03-296.106.436.106.393.73%1.70%0.17%5,780,60036,319,00081%6.28-0.46%6.31-0.54%6.37-0.44%6.380.20%0.38%
2019-03-286.406.496.166.16-3.75%-2.41%-3.24%4,270,20026,953,00061%6.31-0.49%6.35-0.94%6.40-0.41%6.370.49%0.38%
2019-03-276.316.426.226.401.91%0.90%1.03%5,372,30034,077,00075%6.34-0.44%6.41-0.30%6.420.06%6.340.03%0.36%
2019-03-266.516.546.206.28-3.24%-1.43%-0.84%6,142,20039,132,00083%6.37-1.50%6.43-0.40%6.42-0.06%6.330.06%0.43%
2019-03-256.286.626.206.490.62%0.34%2.54%8,880,90057,445,000119%6.470.75%6.450.58%6.420.58%6.330.56%0.51%
2019-03-226.606.606.306.45-1.53%0.47%2.48%7,974,80051,196,000109%6.42-0.62%6.410.08%6.390.76%6.290.50%0.54%
2019-03-216.326.586.276.553.15%1.39%4.58%10,068,00065,039,000141%6.461.91%6.411.10%6.341.67%6.260.42%0.56%
2019-03-206.436.536.186.35-1.24%0.17%1.81%6,880,30043,613,00098%6.34-1.05%6.341.04%6.230.02%6.240.32%0.64%
2019-03-196.336.516.236.431.58%0.37%3.43%9,925,70063,587,000139%6.413.22%6.273.12%6.230.52%6.220.76%0.72%
2019-03-186.066.336.066.334.28%2.00%2.59%4,924,30030,558,00068%6.212.36%6.08-1.09%6.200.21%6.170.44%0.76%
2019-03-156.006.145.976.072.02%0.12%-1.19%4,640,10028,135,00061%6.060.88%6.15-1.24%6.19-0.03%6.140.26%0.79%
2019-03-146.296.295.865.95-4.34%-1.00%-2.89%6,733,70040,467,00088%6.01-4.89%6.23-0.58%6.19-0.80%6.130.23%0.80%
2019-03-136.346.456.146.22-1.58%-1.57%1.75%8,157,70051,545,000113%6.32-0.06%6.261.08%6.240.60%6.110.78%0.85%
2019-03-126.346.476.216.320.00%-0.05%4.19%7,618,60048,175,000110%6.322.93%6.200.23%6.200.91%6.070.88%0.83%