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:
中国医药( 600056.SH 上证)
板块 :批发和贸易   
所属成分指数: 中证500
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
2020-07-0214.0414.2013.9814.160.71%0.37%-1.06%15,528,500219,078,00081%14.110.66%14.08-1.62%14.28-0.22%14.310.13%0.47%
2020-07-0114.0414.1413.9514.06-0.64%0.31%-1.63%14,002,800196,267,00074%14.02-0.77%14.32-0.56%14.31-0.29%14.290.18%0.47%
2020-06-3014.2714.2713.9814.15-0.10%0.18%-0.83%14,137,800199,676,00075%14.12-1.44%14.40-0.33%14.350.01%14.270.21%0.47%
除权分界线,2020年06月30日,10股派2.760元(以下数据已经复权)
2020-06-2914.2714.5714.1414.160.57%-1.17%-0.52%23,827,300348,047,000135%14.332.07%14.441.21%14.350.68%14.240.68%0.45%
2020-06-2413.9114.2513.7814.081.51%0.31%-0.41%14,022,200200,746,00084%14.040.39%14.270.50%14.25-0.61%14.140.26%0.39%
2020-06-2313.9714.1113.8713.87-1.21%-0.79%-1.64%11,395,900162,513,00071%13.990.22%14.20-0.20%14.340.39%14.110.29%0.39%
2020-06-2213.8814.1813.8014.041.08%0.64%-0.15%12,295,700174,965,00077%13.950.71%14.23-0.95%14.280.49%14.070.24%0.38%
2020-06-1913.9613.9613.7313.89-0.50%0.27%-0.98%15,679,900221,591,000102%13.86-1.16%14.370.31%14.210.39%14.030.23%0.36%
2020-06-1814.3214.3213.8713.96-2.99%-0.39%-0.25%23,229,500332,058,000163%14.02-1.33%14.320.83%14.160.75%14.000.57%0.35%
2020-06-1713.6414.5513.6414.396.04%1.31%3.41%44,262,300641,100,000356%14.215.22%14.203.92%14.052.89%13.921.95%0.28%
2020-06-1613.4913.6213.3413.570.74%0.53%-0.59%12,364,600170,374,000128%13.500.51%13.670.55%13.660.23%13.650.13%0.09%
2020-06-1513.3313.5713.3213.472.28%0.30%-1.20%14,744,600202,145,000160%13.432.07%13.590.10%13.630.32%13.640.14%0.05%
2020-06-1212.9713.3112.9513.17-0.08%0.10%-3.26%8,918,600119,839,00099%13.16-0.89%13.58-0.47%13.58-0.13%13.620.04%0.01%
2020-06-1113.4813.4813.1613.18-2.01%-0.72%-3.14%10,557,500143,111,000119%13.28-1.41%13.64-0.04%13.60-0.06%13.610.10%-0.03%
2020-06-1013.5013.5813.3813.45-0.15%-0.11%-1.07%8,746,400120,220,000106%13.470.78%13.650.61%13.61-0.30%13.600.24%-0.10%
2020-06-0913.2513.4713.1813.471.81%0.82%-0.68%10,344,700141,110,000129%13.371.00%13.560.27%13.65-0.02%13.570.14%-0.18%
2020-06-0813.2213.2913.1713.230.15%0.01%-2.31%5,895,30079,637,00076%13.230.23%13.53-1.14%13.65-0.02%13.550.08%-0.26%
2020-06-0513.2913.3313.1413.21-0.30%0.08%-2.38%5,603,90075,534,00072%13.20-0.74%13.68-0.24%13.650.24%13.540.07%-0.33%
2020-06-0413.4213.4213.2213.25-1.49%-0.36%-2.01%7,707,700104,654,00095%13.30-1.99%13.720.09%13.620.23%13.53-0.11%-0.41%
2020-06-0313.4613.7013.4213.450.60%-0.87%-0.64%12,052,700166,906,000149%13.571.46%13.711.26%13.590.83%13.540.09%-0.46%
2020-06-0213.3813.4813.2613.37-0.07%-0.02%-1.15%7,957,500108,642,00099%13.380.50%13.530.65%13.480.31%13.53-0.27%-0.53%
2020-06-0113.2313.4013.1913.381.75%0.56%-1.33%10,973,400149,089,000137%13.311.78%13.450.72%13.440.47%13.57-0.27%-0.52%
2020-05-2912.9813.2212.9413.151.23%0.59%-3.29%8,415,400112,374,000104%13.080.38%13.35-0.30%13.38-0.13%13.60-0.42%-0.51%
2020-05-2813.1013.1512.9312.99-0.54%-0.26%-4.87%5,311,20070,662,00066%13.03-0.61%13.39-0.11%13.39-0.66%13.66-0.58%-0.50%
2020-05-2713.2513.2513.0313.06-1.36%-0.34%-4.91%6,292,80084,225,00070%13.11-0.58%13.41-0.08%13.48-0.70%13.74-0.57%-0.51%
2020-05-2613.1013.2413.0713.241.38%0.46%-4.15%6,941,70093,432,00074%13.180.76%13.42-0.71%13.58-0.76%13.82-0.59%-0.54%
2020-05-2513.0113.1712.9913.060.38%-0.15%-6.01%5,663,90075,671,00059%13.08-0.44%13.51-0.98%13.68-0.60%13.90-0.64%-0.60%
2020-05-2213.2813.3612.9913.01-2.11%-0.97%-6.96%9,317,900125,026,00092%13.14-2.07%13.65-1.39%13.76-0.71%13.99-0.77%-0.66%
2020-05-2113.5413.5613.2813.29-1.19%-0.94%-5.70%9,373,800128,388,00094%13.42-0.79%13.84-0.45%13.86-0.55%14.10-0.57%-0.69%
2020-05-2013.7013.7213.4113.450.00%-0.54%-5.11%10,480,000144,656,000104%13.53-1.95%13.90-0.33%13.94-0.64%14.18-0.63%-0.73%