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
2019-02-2214.6514.7514.5614.710.41%0.52%-1.30%1,322,30019,350,000109%14.63-0.76%14.76-0.89%14.88-0.44%14.90-0.09%0.17%
2019-02-2114.9014.9914.6214.65-1.68%-0.65%-1.78%1,705,10025,143,000149%14.75-1.30%14.89-0.87%14.95-0.48%14.92-0.06%0.17%
2019-02-2014.9515.0214.8314.90-0.33%-0.27%-0.17%1,034,00015,448,00099%14.94-0.56%15.02-0.13%15.020.03%14.930.14%0.18%
2019-02-1915.2015.2914.8914.95-2.22%-0.49%0.31%1,463,70021,991,000119%15.02-0.33%15.04-0.03%15.020.16%14.900.27%0.23%
2019-02-1814.8615.3014.7815.292.96%1.43%2.87%1,525,50022,995,000134%15.070.43%15.050.42%14.990.40%14.860.44%0.21%
2019-02-1515.0015.4914.7914.85-1.39%-1.07%0.34%835,50012,541,00073%15.01-0.11%14.980.23%14.930.42%14.800.62%0.19%
2019-02-1415.0315.1614.9315.060.47%0.23%2.39%763,00011,465,00059%15.030.57%14.950.38%14.870.39%14.71-0.12%0.16%
2019-02-1314.9015.0214.7514.990.47%0.33%1.80%1,396,10020,859,00096%14.940.27%14.890.71%14.810.10%14.730.15%0.25%
2019-02-1214.9915.0114.7114.920.67%0.13%1.48%1,023,50015,251,00072%14.900.73%14.790.58%14.800.36%14.700.28%0.28%
2019-02-1114.6414.9414.4614.821.23%0.18%1.08%809,70011,978,00056%14.791.24%14.70-0.51%14.750.29%14.660.06%0.28%
2019-02-0114.6014.7714.5014.640.27%0.19%-0.09%707,00010,331,00047%14.61-0.50%14.780.13%14.700.58%14.65-0.10%0.33%
2019-01-3114.9414.9414.5214.60-1.28%-0.59%-0.46%870,20012,780,00055%14.69-1.05%14.760.27%14.62-0.44%14.670.10%0.43%
2019-01-3014.4515.6014.0314.791.02%-0.35%0.93%2,902,70043,082,000186%14.842.46%14.721.77%14.680.37%14.650.58%0.47%
2019-01-2914.5014.6714.2914.640.62%1.06%0.49%685,2009,926,00046%14.49-0.66%14.46-1.15%14.630.17%14.570.12%0.52%
2019-01-2814.5014.7914.3614.55-1.02%-0.22%0.00%1,487,40021,689,000100%14.581.40%14.63-0.18%14.60-0.07%14.550.22%0.53%
2019-01-2514.6414.8014.2014.700.96%2.22%1.25%2,426,00034,888,000172%14.38-3.60%14.66-0.49%14.61-0.75%14.520.25%0.53%
2019-01-2414.9015.0914.5614.56-2.61%-2.40%0.54%2,342,70034,948,000192%14.921.42%14.731.08%14.720.82%14.480.79%0.52%
2019-01-2314.4014.9514.4014.953.10%1.64%4.05%1,044,40015,362,000102%14.712.30%14.57-0.29%14.600.73%14.370.47%0.47%
2019-01-2214.4714.5514.2314.500.21%0.85%1.39%1,218,50017,520,000122%14.38-1.79%14.61-0.25%14.500.15%14.300.34%0.45%
2019-01-2114.8314.9414.4514.47-1.56%-1.16%1.52%1,283,10018,784,000137%14.64-0.97%14.651.10%14.480.68%14.250.53%0.44%
2019-01-1814.4615.1014.3914.702.15%-0.56%3.68%1,448,50021,413,000156%14.782.33%14.491.39%14.381.66%14.180.85%0.49%
2019-01-1714.5414.5814.2914.390.00%-0.39%2.36%924,80013,361,000110%14.451.13%14.290.80%14.140.58%14.060.57%0.43%
2019-01-1614.2914.4714.0814.391.84%0.73%2.95%1,924,80027,497,000227%14.291.45%14.181.94%14.061.30%13.981.00%0.40%
2019-01-1514.0714.1613.9914.130.43%0.34%2.10%660,9009,307,00084%14.080.93%13.910.54%13.880.35%13.840.28%0.31%
2019-01-1413.9414.1213.8114.070.36%0.85%1.95%646,0009,013,00081%13.951.32%13.830.34%13.83-0.49%13.800.23%0.28%
2019-01-1113.8014.0213.4014.021.59%1.82%1.82%1,054,30014,518,000138%13.77-0.08%13.79-0.28%13.90-0.20%13.770.16%0.23%
2019-01-1013.7013.8513.6613.800.44%0.14%0.38%242,8003,346,00035%13.78-0.25%13.82-0.97%13.930.30%13.750.31%0.20%
2019-01-0913.8013.8713.7113.74-0.43%-0.54%0.26%576,2007,960,00079%13.82-0.21%13.96-0.05%13.890.55%13.710.19%0.13%
2019-01-0814.0214.0213.7213.80-1.43%-0.32%0.88%792,70010,974,000113%13.84-1.72%13.970.37%13.810.23%13.680.29%0.08%
2019-01-0714.0614.2413.8314.000.00%-0.61%2.64%1,384,60019,504,000214%14.091.99%13.921.93%13.781.15%13.641.05%-0.03%