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
2019-04-2319.6719.9919.5019.700.20%-0.40%-1.75%1,148,70022,721,00068%19.780.02%19.78-0.38%19.830.12%20.05-0.06%0.40%
2019-04-2220.1320.1319.6019.66-1.50%-0.59%-2.01%979,30019,367,00055%19.78-0.05%19.86-0.01%19.81-0.07%20.060.14%0.42%
2019-04-1919.9519.9919.4119.960.05%0.88%-0.38%1,244,90024,630,00063%19.79-0.96%19.860.18%19.82-0.32%20.04-0.26%0.39%
2019-04-1819.6920.2219.6519.951.32%-0.13%-0.69%1,434,70028,659,00065%19.980.95%19.820.23%19.89-1.26%20.090.23%0.39%
2019-04-1719.9020.1019.6519.69-0.76%-0.50%-1.76%1,045,70020,692,00042%19.790.56%19.78-0.51%20.14-0.16%20.040.32%0.16%
2019-04-1619.5120.0019.2119.841.22%0.83%-0.70%1,255,80024,711,00046%19.68-0.83%19.88-1.93%20.17-0.12%19.980.52%0.05%
2019-04-1520.1020.3419.4019.60-2.49%-1.21%-1.39%1,819,30036,096,00061%19.84-1.08%20.27-0.29%20.200.22%19.880.85%0.00%
2019-04-1220.4020.9919.8520.10-1.95%0.21%1.99%1,801,00036,124,00058%20.06-2.64%20.330.10%20.15-0.20%19.710.72%-0.06%
2019-04-1120.6820.8520.0020.500.99%-0.50%4.77%3,538,50072,899,000116%20.602.35%20.311.76%20.191.06%19.571.05%-0.11%
2019-04-1020.1220.4319.8020.300.89%0.85%4.83%2,356,80047,439,00078%20.130.63%19.96-0.40%19.980.65%19.360.47%-0.19%
2019-04-0919.6820.7019.5020.121.77%0.58%4.39%1,990,40039,813,00062%20.001.07%20.040.49%19.850.92%19.270.21%-0.19%
2019-04-0820.4020.6019.3319.77-2.37%-0.11%2.79%2,969,90058,781,00085%19.79-2.34%19.940.51%19.671.38%19.23-0.22%-0.18%
2019-04-0420.1520.6019.9720.250.70%-0.08%5.05%3,554,10072,026,00094%20.272.60%19.841.97%19.401.81%19.28-0.20%-0.11%
2019-04-0319.5620.1419.3020.112.71%1.81%4.12%3,740,30073,879,00080%19.751.14%19.462.34%19.061.25%19.31-2.09%-0.01%
2019-04-0219.4819.8519.2919.580.62%0.26%-0.74%3,824,20074,687,00060%19.532.25%19.012.08%18.820.53%19.73-0.84%0.72%
2019-04-0118.5719.4718.5719.464.79%1.88%-2.18%3,906,00074,605,00054%19.104.24%18.621.25%18.72-0.37%19.890.08%1.38%
2019-03-2918.1818.7617.9018.571.98%1.34%-6.58%3,401,90062,337,00044%18.320.03%18.39-1.69%18.79-1.95%19.880.24%1.70%
2019-03-2818.5218.6218.1618.21-2.20%-0.60%-8.17%2,794,60051,194,00036%18.32-1.30%18.71-1.74%19.17-1.53%19.830.24%1.84%
2019-03-2718.7018.9718.3518.62-0.37%0.32%-5.88%2,662,00049,409,00035%18.56-2.71%19.04-1.95%19.46-2.92%19.780.17%1.90%
2019-03-2619.3319.6718.5518.69-2.30%-2.03%-5.36%4,047,40077,218,00055%19.08-1.01%19.42-1.08%20.05-1.11%19.750.55%2.00%
2019-03-2519.3019.6418.9219.13-2.70%-0.74%-2.60%4,952,50095,444,00069%19.27-2.40%19.63-3.09%20.270.12%19.640.23%2.11%
2019-03-2219.5020.1819.4019.66-0.10%-0.43%0.33%6,532,700128,987,00098%19.750.13%20.26-1.10%20.250.69%19.600.51%2.17%
2019-03-2120.1720.1719.2219.68-3.77%-0.20%0.94%11,952,600235,704,000196%19.72-5.09%20.48-0.25%20.110.45%19.500.81%2.19%
2019-03-2022.4422.4520.2120.45-5.93%-1.58%5.74%18,807,800390,789,000392%20.78-0.43%20.544.27%20.024.46%19.345.18%2.20%
2019-03-1920.5021.7420.2621.7410.02%4.18%18.24%9,367,100195,473,000305%20.879.02%19.708.18%19.177.30%18.395.74%1.75%
2019-03-1818.3019.7618.2819.7610.02%3.23%13.64%5,503,400105,340,000219%19.148.07%18.214.46%17.863.73%17.393.34%1.26%
2019-03-1517.2218.1317.2217.964.18%1.41%6.73%3,988,00070,631,000163%17.713.96%17.431.70%17.221.63%16.831.58%1.03%
2019-03-1417.0917.4516.6717.240.17%1.20%4.07%2,699,40045,986,000114%17.04-2.14%17.140.63%16.950.47%16.570.84%0.93%
2019-03-1317.2617.6317.0917.21-0.23%-1.14%4.76%2,398,80041,759,000109%17.412.14%17.031.70%16.871.22%16.431.18%0.87%
2019-03-1216.8517.3316.6017.250.00%1.21%6.24%3,793,60064,654,000173%17.044.00%16.751.71%16.661.35%16.241.67%0.80%