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:
金城医药( 300233.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
2019-08-1619.5020.3019.3420.004.17%0.25%3.40%2,908,00058,017,000383%19.954.74%19.703.23%19.582.98%19.341.76%-0.15%
2019-08-1518.9119.4018.7019.20-0.57%0.80%1.01%687,90013,103,000128%19.05-0.80%19.080.14%19.010.12%19.01-0.36%-0.36%
2019-08-1419.1019.4319.0019.311.95%0.57%1.22%575,90011,058,000106%19.201.36%19.050.80%18.990.38%19.08-0.26%-0.35%
2019-08-1319.1919.1918.7918.94-0.94%-0.02%-0.97%337,6006,395,00062%18.94-0.04%18.90-0.03%18.920.35%19.13-0.56%-0.37%
2019-08-1218.8519.1218.5519.122.41%0.89%-0.59%461,5008,746,00079%18.950.70%18.910.04%18.85-0.42%19.23-0.57%-0.35%
2019-08-0918.9519.0818.5618.67-1.43%-0.80%-3.48%444,1008,358,00068%18.82-0.68%18.900.34%18.93-0.39%19.34-0.36%-0.31%
2019-08-0818.8719.1018.7418.940.21%-0.05%-2.44%436,8008,277,00063%18.950.13%18.84-0.63%19.01-0.71%19.41-0.33%-0.28%
2019-08-0718.7019.1018.7018.901.07%-0.13%-2.97%489,1009,256,00064%18.931.05%18.95-0.45%19.14-0.66%19.48-0.48%-0.23%
2019-08-0619.2819.2818.5018.70-2.71%-0.15%-4.46%880,20016,484,000100%18.73-3.04%19.04-1.84%19.27-1.56%19.57-0.51%-0.16%
2019-08-0519.2819.4919.1019.22-0.31%-0.49%-2.30%590,00011,396,00062%19.320.22%19.40-0.68%19.57-0.53%19.670.16%-0.13%
2019-08-0219.4019.4519.1319.28-1.03%0.04%-1.83%474,7009,149,00045%19.27-1.33%19.53-0.98%19.68-0.21%19.64-0.33%-0.24%
2019-08-0119.7519.7519.4219.48-1.72%-0.27%-1.14%771,50015,070,00064%19.53-1.24%19.72-0.45%19.72-0.10%19.70-0.22%-0.22%
2019-07-3119.9420.0019.6419.82-0.60%0.21%0.36%473,7009,369,00037%19.78-0.55%19.810.25%19.74-0.10%19.75-0.46%-0.19%
2019-07-3019.9020.0719.7219.940.10%0.26%0.50%725,70014,433,00050%19.890.57%19.760.34%19.760.20%19.84-0.36%-0.12%
2019-07-2919.6219.9519.5919.921.84%0.73%0.05%1,051,90020,802,00065%19.780.72%19.70-0.16%19.720.51%19.91-0.23%-0.07%
2019-07-2619.8819.8819.5519.56-1.61%-0.38%-1.98%804,10015,788,00046%19.63-0.15%19.730.02%19.62-0.39%19.96-0.05%-0.02%
2019-07-2519.6219.9219.5019.880.76%1.10%-0.43%1,078,40021,206,00057%19.66-0.79%19.720.59%19.70-0.28%19.970.17%0.01%
2019-07-2420.0120.0919.6119.73-1.40%-0.46%-1.02%1,504,80029,826,00076%19.820.75%19.61-0.32%19.75-0.67%19.930.21%-0.02%
2019-07-2319.3420.0519.1620.013.46%1.71%0.60%1,750,80034,446,00087%19.671.84%19.67-0.45%19.89-0.73%19.89-0.24%-0.05%
2019-07-2219.8319.8319.0819.34-2.18%0.11%-3.00%1,500,60028,989,00069%19.32-2.93%19.76-1.64%20.03-0.67%19.94-0.93%0.01%
2019-07-1919.9020.0819.7019.77-0.65%-0.65%-1.76%2,257,30044,921,00095%19.90-0.34%20.09-0.85%20.17-0.05%20.13-0.05%0.27%
2019-07-1820.3220.3219.8419.90-1.49%-0.34%-1.17%1,643,90032,823,00074%19.97-2.08%20.26-0.23%20.180.49%20.140.02%0.30%
2019-07-1720.5920.6020.1520.20-1.37%-0.93%0.34%2,077,20042,355,000100%20.390.17%20.310.73%20.080.92%20.130.23%0.33%
2019-07-1620.1720.5820.1720.481.54%0.61%1.97%2,272,90046,266,000110%20.360.85%20.161.41%19.900.20%20.090.14%0.38%
2019-07-1520.1820.4519.8520.170.65%-0.07%0.56%2,295,10046,325,000102%20.181.30%19.881.37%19.86-1.17%20.060.34%0.59%
2019-07-1219.6520.1519.4720.042.24%0.58%0.25%2,117,80042,197,00097%19.932.20%19.61-0.54%20.09-0.04%19.990.19%0.59%
2019-07-1119.0819.8419.0819.603.21%0.53%-1.77%2,077,10040,497,00099%19.500.61%19.72-2.73%20.10-0.45%19.95-0.09%0.62%
2019-07-1019.7319.9018.9218.99-4.62%-2.01%-4.91%1,828,10035,427,00094%19.38-3.64%20.27-0.81%20.19-0.45%19.97-0.09%0.68%
2019-07-0920.5020.9819.5019.91-3.35%-1.00%-0.39%2,766,30055,634,000156%20.11-3.29%20.44-0.25%20.280.13%19.990.30%0.74%
2019-07-0820.2021.8720.1820.600.00%-0.93%3.37%3,998,90083,155,000267%20.795.40%20.493.34%20.252.05%19.931.76%0.78%