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
2019-12-1012.6712.7212.6212.680.08%0.03%0.76%3,066,10038,865,00085%12.680.17%12.650.14%12.620.41%12.58-0.18%-0.35%
2019-12-0912.6212.6912.6112.670.40%0.12%0.50%2,897,70036,670,00072%12.660.41%12.630.32%12.570.31%12.61-0.14%-0.36%
2019-12-0612.6512.6912.5712.62-0.08%0.13%-0.03%2,959,60037,301,00068%12.60-0.19%12.590.46%12.530.06%12.62-0.47%-0.39%
2019-12-0512.5412.6812.5412.630.88%0.02%-0.43%3,877,40048,958,00078%12.630.94%12.530.49%12.52-0.01%12.68-0.28%-0.41%
2019-12-0412.4812.5712.4312.52-0.08%0.08%-1.57%2,485,30031,090,00049%12.510.64%12.47-0.18%12.52-0.30%12.72-0.45%-0.43%
2019-12-0312.3812.5312.3712.530.72%0.80%-1.93%3,269,20040,635,00060%12.43-0.36%12.49-0.45%12.56-0.59%12.78-0.50%-0.39%
2019-12-0212.5412.5712.4112.44-0.72%-0.28%-3.12%4,505,60056,207,00081%12.48-0.55%12.55-0.57%12.63-0.42%12.84-0.40%-0.35%
2019-11-2912.6612.6912.3712.53-0.95%-0.11%-2.81%5,338,30066,962,00096%12.54-0.97%12.62-0.74%12.69-0.83%12.89-0.59%-0.31%
2019-11-2812.6412.7212.6112.650.08%-0.13%-2.46%2,931,80037,136,00051%12.67-0.09%12.71-0.14%12.79-0.37%12.97-0.21%-0.24%
2019-11-2712.7012.7612.6012.640.40%-0.30%-2.74%4,692,20059,488,00081%12.68-0.63%12.73-0.78%12.84-0.63%13.00-0.28%-0.22%
2019-11-2612.9112.9412.5912.59-2.48%-1.32%-3.40%6,949,00088,656,000122%12.760.10%12.83-0.60%12.92-0.72%13.03-0.31%-0.19%
2019-11-2512.8212.9112.6212.910.55%1.29%-1.25%6,132,60078,159,000113%12.75-1.58%12.91-1.01%13.01-0.55%13.07-0.40%-0.15%
2019-11-2213.0713.1612.8012.84-2.06%-0.85%-2.18%8,987,600116,385,000165%12.95-0.89%13.04-0.99%13.09-0.68%13.13-0.64%-0.12%
2019-11-2113.0213.1613.0113.110.15%0.34%-0.76%4,083,20053,353,00078%13.07-0.81%13.17-0.04%13.18-0.08%13.21-0.51%-0.02%
2019-11-2013.2813.2913.0513.09-1.58%-0.63%-1.42%5,385,70070,948,00090%13.17-0.63%13.18-0.21%13.190.03%13.28-0.08%0.08%
2019-11-1913.1813.3313.1313.300.99%0.32%0.08%4,756,90063,061,00081%13.261.25%13.200.27%13.180.25%13.29-0.04%0.10%
2019-11-1813.0913.2512.9413.170.53%0.59%-0.93%4,414,00057,793,00071%13.09-1.10%13.17-0.12%13.15-0.14%13.29-0.06%0.14%
2019-11-1513.1513.3713.1013.10-0.08%-1.05%-1.52%6,865,90090,899,000105%13.240.85%13.180.50%13.17-0.58%13.300.11%0.17%
2019-11-1413.1013.2013.0313.11-0.08%-0.13%-1.34%3,975,40052,186,00062%13.13-0.13%13.12-0.21%13.25-0.78%13.290.05%0.16%
2019-11-1313.2113.2113.0713.120.08%-0.18%-1.22%3,847,60050,574,00059%13.140.42%13.15-1.11%13.35-0.11%13.280.03%0.15%
2019-11-1213.0313.1613.0113.110.31%0.16%-1.27%4,385,70057,406,00068%13.09-0.72%13.29-0.99%13.36-0.16%13.280.00%0.13%
2019-11-1113.3913.4013.0313.07-2.83%-0.86%-1.57%6,797,00089,615,000106%13.18-2.60%13.43-0.30%13.39-0.05%13.28-0.03%0.10%
2019-11-0813.6813.7013.4313.45-0.96%-0.64%1.26%6,741,30091,250,000112%13.540.23%13.470.49%13.390.56%13.280.29%0.09%
2019-11-0713.2813.6413.2513.582.65%0.56%2.54%11,564,700156,176,000203%13.511.66%13.400.90%13.320.82%13.240.56%0.06%
2019-11-0613.3713.3913.1913.23-1.19%-0.41%0.46%5,009,10066,539,000102%13.28-0.24%13.280.45%13.210.25%13.170.14%0.00%
2019-11-0513.3013.4213.2113.390.98%0.56%1.82%7,409,90098,667,000158%13.320.53%13.220.59%13.180.42%13.150.27%0.00%
2019-11-0413.1113.3113.1013.261.53%0.11%1.10%8,341,300110,491,000200%13.251.56%13.140.72%13.120.23%13.120.32%-0.03%
2019-11-0113.0213.1612.9313.060.08%0.13%-0.11%5,169,70067,427,000140%13.04-0.23%13.05-0.14%13.09-0.12%13.07-0.06%-0.07%
2019-10-3113.0213.1813.0113.050.23%-0.18%-0.24%4,546,30059,436,000124%13.070.35%13.07-0.37%13.110.02%13.08-0.05%-0.05%
2019-10-3012.9713.1412.9513.020.00%-0.05%-0.52%3,036,90039,561,00087%13.03-0.49%13.12-0.16%13.10-0.08%13.09-0.16%-0.03%