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:
太极集团( 600129.SH 上证)
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
2019-04-2312.1812.4712.0812.342.49%0.32%-2.95%5,770,90070,985,000100%12.301.75%12.210.02%12.30-0.32%12.72-1.04%0.34%
2019-04-2212.3112.3911.9612.04-1.95%-0.41%-6.30%4,381,00052,966,00068%12.09-0.88%12.20-1.41%12.34-1.35%12.85-0.58%0.58%
2019-04-1912.3012.3612.0612.280.08%0.68%-4.98%3,688,00044,983,00048%12.20-1.25%12.38-0.55%12.51-0.93%12.920.06%0.82%
2019-04-1812.6512.6512.2512.27-1.68%-0.66%-5.00%3,571,70044,115,00042%12.35-1.52%12.45-1.32%12.63-1.30%12.920.43%0.96%
2019-04-1712.7712.8512.4012.48-1.34%-0.49%-2.96%4,669,30058,559,00050%12.540.88%12.61-0.72%12.79-1.53%12.860.43%1.03%
2019-04-1612.0412.7812.0412.650.00%1.75%-1.22%7,107,30088,357,00068%12.43-3.94%12.70-2.35%12.99-1.36%12.810.35%1.22%
2019-04-1513.2013.2512.6212.65-1.33%-2.26%-0.88%4,874,80063,089,00050%12.940.80%13.01-1.37%13.170.29%12.760.84%1.21%
2019-04-1213.2013.2112.6212.82-1.76%-0.15%1.30%5,713,80073,357,00058%12.84-2.78%13.19-0.71%13.130.61%12.660.54%1.12%
2019-04-1113.2513.4912.9513.05-1.51%-1.18%3.67%6,606,60087,248,00072%13.21-1.46%13.280.90%13.051.23%12.590.97%1.10%
2019-04-1013.2013.8012.9613.25-0.38%-1.13%6.28%8,928,900119,664,000102%13.401.27%13.171.68%12.891.42%12.471.36%0.99%
2019-04-0913.1513.4912.9013.300.00%0.50%8.13%10,958,200145,022,000131%13.231.95%12.952.02%12.711.60%12.301.37%0.84%
2019-04-0812.5613.3812.4313.305.72%2.46%9.61%15,650,300203,158,000201%12.982.47%12.691.79%12.512.52%12.131.86%0.74%
2019-04-0412.6812.9612.4012.582.19%-0.69%5.60%13,073,600165,611,000192%12.672.58%12.472.00%12.212.06%11.911.47%0.62%
2019-04-0312.6012.6312.1112.31-2.07%-0.32%4.86%12,198,400150,633,000200%12.35-0.37%12.222.74%11.962.41%11.741.16%0.51%
2019-04-0211.4812.5711.4512.579.97%1.41%8.31%15,055,000186,600,000266%12.408.89%11.906.95%11.685.38%11.612.34%0.48%
2019-04-0111.2611.5511.1611.432.88%0.41%0.78%4,873,60055,476,00098%11.383.78%11.131.51%11.08-0.07%11.340.20%0.28%
2019-03-2910.8611.1610.7011.111.93%1.29%-1.84%5,329,50058,453,000101%10.97-0.27%10.96-0.50%11.09-1.19%11.32-0.05%0.29%
2019-03-2810.9911.1610.8610.90-0.91%-0.89%-3.74%3,312,70036,432,00064%11.000.69%11.02-1.32%11.23-1.15%11.320.34%0.31%
2019-03-2710.8711.0910.7411.001.29%0.70%-2.53%4,352,20047,538,00080%10.92-1.68%11.16-1.86%11.36-1.42%11.29-0.13%0.30%
2019-03-2611.4011.5110.8410.86-3.98%-2.25%-3.90%4,900,20054,439,00091%11.11-3.10%11.37-1.73%11.52-0.35%11.30-0.12%0.37%
2019-03-2511.2911.6311.2211.31-2.84%-1.35%-0.04%4,290,80049,192,00079%11.47-0.87%11.57-0.59%11.560.57%11.320.39%0.46%
2019-03-2211.7311.8211.4011.64-0.68%0.64%3.27%4,726,90054,672,00087%11.57-0.95%11.640.54%11.490.84%11.270.59%0.50%
2019-03-2111.7011.8811.5611.72-0.17%0.37%4.60%4,986,90058,231,00089%11.680.10%11.581.34%11.401.49%11.210.41%0.52%
2019-03-2011.3211.9411.2811.743.71%0.64%5.21%8,435,90098,406,000150%11.673.17%11.432.42%11.231.48%11.160.88%0.58%
2019-03-1911.2611.4411.1711.320.18%0.11%2.33%4,363,20049,334,00080%11.311.11%11.161.60%11.07-0.14%11.060.28%0.56%
2019-03-1811.0711.3510.9511.302.36%1.05%2.44%6,031,60067,450,000110%11.181.73%10.980.28%11.080.43%11.030.27%0.63%
2019-03-1510.7211.1210.7211.042.60%0.43%0.35%4,834,50053,144,00086%10.992.38%10.95-1.11%11.040.18%11.000.20%0.74%
2019-03-1410.9511.0810.5010.76-1.74%0.21%-1.99%5,160,20055,405,00092%10.74-3.51%11.07-0.58%11.02-0.66%10.980.19%0.82%
2019-03-1311.2411.3710.8910.95-2.41%-1.59%-0.07%5,084,50056,576,00090%11.13-1.37%11.140.70%11.090.27%10.960.60%0.93%
2019-03-1211.0511.4711.0511.220.00%-0.55%3.00%7,064,90079,709,000125%11.283.12%11.060.56%11.060.75%10.890.82%0.97%