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
2019-08-169.9710.039.779.980.10%0.98%3.33%4,385,30043,338,000225%9.881.37%9.821.18%9.751.24%9.660.23%-0.52%
2019-08-159.529.979.429.972.36%2.27%3.47%1,851,00018,045,000100%9.750.04%9.710.90%9.630.54%9.64-0.26%-0.62%
2019-08-149.669.839.589.741.88%-0.05%0.82%1,937,10018,877,000106%9.752.19%9.621.01%9.580.73%9.66-0.31%-0.63%
2019-08-139.569.589.479.56-0.21%0.25%-1.35%897,8008,561,00049%9.540.32%9.520.04%9.510.24%9.69-0.61%-0.66%
2019-08-129.539.659.319.580.10%0.78%-1.74%1,513,10014,384,00077%9.51-0.27%9.520.12%9.49-0.68%9.75-0.53%-0.66%
2019-08-099.579.649.399.570.53%0.40%-2.37%1,588,40015,140,00080%9.530.14%9.510.38%9.55-0.89%9.80-0.64%-0.63%
2019-08-089.419.589.419.520.53%0.01%-3.50%1,447,20013,776,00066%9.520.51%9.47-0.98%9.64-0.78%9.87-0.70%-0.62%
2019-08-079.509.589.399.470.32%-0.01%-4.67%1,418,50013,434,00057%9.470.21%9.57-1.29%9.72-0.90%9.93-0.91%-0.60%
2019-08-069.669.689.089.44-3.67%-0.12%-5.84%3,102,10029,317,000109%9.45-3.98%9.69-2.06%9.80-1.88%10.03-0.99%-0.55%
2019-08-059.919.919.809.80-1.41%-0.44%-3.21%1,773,20017,453,00067%9.84-0.05%9.90-0.77%9.99-0.45%10.13-0.47%-0.46%
2019-08-029.959.959.779.94-0.70%0.93%-2.29%3,057,40030,108,000115%9.85-1.91%9.97-1.57%10.04-0.64%10.17-0.76%-0.38%
2019-08-0110.1610.169.9910.01-1.57%-0.30%-2.35%1,634,70016,412,00065%10.04-1.24%10.13-0.15%10.10-0.25%10.25-0.43%-0.30%
2019-07-3110.2310.2310.1210.170.30%0.04%-1.21%1,376,80013,997,00054%10.17-0.14%10.150.44%10.13-0.52%10.30-0.56%-0.25%
2019-07-3010.0910.2410.0810.140.30%-0.39%-2.06%2,022,30020,587,00074%10.180.86%10.10-0.07%10.18-0.29%10.35-0.58%-0.18%
2019-07-2910.0610.1510.0310.11-0.49%0.17%-2.91%1,811,60018,284,00062%10.090.32%10.11-0.82%10.21-0.49%10.41-0.32%-0.12%
2019-07-2610.1410.189.9810.16-0.10%0.98%-2.74%3,470,30034,916,000115%10.06-0.96%10.19-0.83%10.26-0.97%10.45-0.50%-0.11%
2019-07-2510.1910.3010.0510.170.20%0.12%-3.12%3,876,50039,378,000139%10.16-1.59%10.28-1.06%10.36-1.01%10.50-0.50%-0.06%
2019-07-2410.5210.5610.1110.15-2.40%-1.67%-3.80%4,559,40047,060,000184%10.32-0.90%10.39-1.28%10.47-1.26%10.55-0.43%-0.03%
2019-07-2310.4010.5610.3410.40-0.86%-0.15%-1.86%1,969,90020,518,00090%10.42-1.01%10.52-0.63%10.60-0.67%10.60-0.06%-0.02%
2019-07-2210.6310.6510.4410.49-1.32%-0.30%-1.07%1,826,20019,216,00079%10.52-1.00%10.59-0.71%10.67-0.01%10.600.35%-0.03%
2019-07-1910.5810.6910.5710.630.66%0.02%0.61%2,012,30021,387,00081%10.630.15%10.67-0.41%10.670.14%10.570.05%-0.10%
2019-07-1810.7210.7210.5210.56-1.58%-0.49%-0.01%2,138,50022,694,00083%10.61-1.07%10.710.16%10.660.09%10.560.02%-0.14%
2019-07-1710.7410.8110.6510.730.37%0.03%1.62%3,178,00034,090,000123%10.73-0.27%10.690.54%10.650.47%10.560.16%-0.18%
2019-07-1610.6710.8910.6210.690.19%-0.61%1.40%3,357,40036,113,000131%10.761.82%10.641.10%10.600.70%10.540.08%-0.23%
2019-07-1510.4810.6810.3910.671.52%1.00%1.29%2,467,40026,066,00089%10.560.74%10.520.28%10.520.70%10.53-0.28%-0.27%
2019-07-1210.4110.5510.3510.510.86%0.23%-0.51%1,507,50015,807,00047%10.490.18%10.49-0.20%10.45-0.21%10.56-0.02%-0.25%
2019-07-1110.4810.5610.4010.42-0.29%-0.45%-1.38%1,123,40011,759,00034%10.47-0.41%10.510.70%10.47-0.20%10.57-0.15%-0.26%
2019-07-1010.6110.6110.4210.45-1.60%-0.57%-1.25%1,823,00019,160,00051%10.51-0.18%10.44-0.23%10.49-0.15%10.58-0.29%-0.25%
2019-07-0910.4010.6310.3610.622.31%0.86%0.07%3,259,90034,322,00087%10.531.91%10.46-0.11%10.51-0.33%10.61-0.17%-0.21%
2019-07-0810.6010.6210.1610.380.00%0.46%-2.36%3,926,30040,565,000103%10.33-2.26%10.47-1.00%10.54-0.84%10.63-0.42%-0.18%