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
2019-02-2210.0510.179.8210.151.20%1.65%6.06%5,988,90059,802,000107%9.99-2.83%10.090.63%9.901.30%9.571.31%1.14%
2019-02-2110.1610.6510.0110.032.56%-2.39%6.18%11,376,100116,903,000224%10.285.20%10.033.87%9.773.23%9.453.46%0.91%
2019-02-209.729.879.679.780.10%0.12%7.12%4,342,60042,418,00096%9.77-0.29%9.661.75%9.471.17%9.131.05%0.44%
2019-02-199.619.999.589.771.14%-0.27%8.14%7,045,20069,018,000167%9.803.37%9.492.35%9.361.96%9.041.79%0.28%
2019-02-189.109.769.099.667.21%1.93%8.83%8,165,50077,384,000216%9.484.45%9.272.11%9.182.13%8.881.77%0.08%
2019-02-159.179.208.999.01-2.38%-0.69%3.30%4,865,50044,145,000149%9.07-0.84%9.080.53%8.991.65%8.720.65%-0.11%
2019-02-149.059.259.059.232.44%0.87%6.51%5,572,30050,984,000187%9.151.69%9.031.92%8.843.21%8.671.19%-0.18%
2019-02-138.899.088.879.011.69%0.13%5.21%4,114,30037,022,000156%9.001.26%8.863.07%8.571.67%8.560.73%-0.31%
2019-02-128.778.978.738.861.03%-0.29%4.21%3,419,50030,385,000140%8.892.68%8.603.68%8.431.30%8.500.27%-0.40%
2019-02-118.378.788.378.774.40%1.34%3.43%3,017,70026,116,000126%8.654.92%8.291.31%8.320.36%8.48-0.80%-0.41%
2019-02-018.068.427.968.405.66%1.84%-1.72%3,281,00027,062,000123%8.252.22%8.19-0.39%8.29-1.10%8.55-1.00%-0.27%
2019-01-318.318.347.817.95-4.22%-1.47%-7.91%4,175,10033,689,000150%8.07-3.19%8.22-3.09%8.38-2.08%8.63-1.27%-0.09%
2019-01-308.388.438.278.30-1.19%-0.42%-5.08%1,992,40016,607,00081%8.34-1.31%8.48-1.60%8.56-0.80%8.74-0.51%0.07%
2019-01-298.688.688.348.40-3.00%-0.54%-4.43%1,733,40014,641,00070%8.45-2.75%8.62-0.55%8.63-0.91%8.79-0.27%0.17%
2019-01-288.748.778.618.66-0.35%-0.29%-1.74%1,719,30014,932,00072%8.69-0.16%8.670.05%8.71-1.16%8.81-0.09%0.25%
2019-01-258.618.768.588.690.81%-0.10%-1.49%2,361,80020,545,00098%8.701.08%8.66-0.59%8.81-0.46%8.82-0.07%0.27%
2019-01-248.658.678.548.62-0.35%0.16%-2.35%1,728,00014,871,00074%8.61-0.74%8.71-1.84%8.85-0.27%8.83-0.14%0.28%
2019-01-238.678.768.608.65-0.80%-0.23%-2.14%1,959,30016,987,00085%8.67-1.83%8.88-0.53%8.87-0.28%8.84-0.11%0.29%
2019-01-228.878.988.708.72-1.69%-1.27%-1.46%2,333,30020,607,00099%8.83-1.79%8.920.00%8.900.03%8.850.14%0.30%
2019-01-218.959.148.848.87-0.34%-1.37%0.37%4,419,20039,741,000194%8.991.06%8.920.71%8.900.67%8.840.63%0.26%
2019-01-188.738.968.738.901.48%0.01%1.34%3,567,90031,749,000167%8.901.23%8.860.57%8.840.50%8.780.83%0.17%
2019-01-178.788.868.768.77-0.68%-0.24%0.69%1,595,70014,028,00072%8.79-0.68%8.810.02%8.790.08%8.710.32%0.04%
2019-01-168.788.918.768.830.57%-0.24%1.70%2,104,90018,631,00098%8.850.84%8.810.47%8.790.11%8.680.49%-0.05%
2019-01-158.828.838.728.780.00%0.03%1.62%1,593,40013,986,00075%8.78-0.15%8.770.09%8.780.19%8.640.47%-0.15%
2019-01-148.698.868.698.780.69%-0.11%2.09%1,916,50016,846,00086%8.790.70%8.76-0.11%8.760.34%8.600.14%-0.30%
2019-01-118.748.768.688.72-0.11%-0.10%1.54%1,485,80012,969,00064%8.73-0.25%8.770.17%8.730.82%8.590.04%-0.40%
2019-01-108.758.818.708.730.23%-0.24%1.69%1,494,30013,077,00064%8.75-0.58%8.760.36%8.660.49%8.59-0.06%-0.44%
2019-01-098.708.898.688.71-0.11%-1.05%1.40%2,781,30024,481,000111%8.801.22%8.721.48%8.620.90%8.590.01%-0.50%
2019-01-088.688.758.638.720.46%0.28%1.53%2,131,10018,533,00088%8.700.31%8.600.76%8.540.67%8.59-0.28%-0.55%
2019-01-078.648.738.608.680.00%0.13%0.78%2,904,60025,179,000116%8.672.07%8.531.13%8.480.17%8.61-0.23%-0.64%