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:
复星医药( 600196.SH 上证)
板块 :医药制造业_h   上证180   
所属成分指数: 上证180沪深300
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
2019-02-2224.9025.3824.6025.351.20%1.49%-0.54%25,345,200633,065,00083%24.98-1.24%25.14-1.24%25.47-0.35%25.490.25%0.86%
2019-02-2125.1725.5724.9325.05-0.71%-0.95%-1.47%25,440,000643,403,00086%25.290.59%25.45-0.76%25.56-0.47%25.430.51%0.85%
2019-02-2025.4925.4924.7125.23-1.29%0.35%-0.26%27,864,900700,567,00097%25.14-2.59%25.65-0.38%25.68-0.56%25.300.49%0.81%
2019-02-1926.2026.2925.4825.56-2.44%-0.97%1.55%35,522,700916,889,000132%25.81-0.37%25.74-0.19%25.820.26%25.170.79%0.78%
2019-02-1825.5226.2025.5226.203.89%1.13%4.91%31,330,700811,729,000127%25.911.60%25.79-0.01%25.750.96%24.971.00%0.77%
2019-02-1526.0026.0025.1625.22-3.41%-1.10%2.00%31,287,400797,872,000130%25.50-1.92%25.790.04%25.510.89%24.730.88%0.75%
2019-02-1426.0626.2525.6626.110.42%0.42%6.53%25,972,800675,326,000117%26.000.33%25.791.62%25.281.71%24.511.12%0.71%
2019-02-1326.1926.2225.5326.000.93%0.33%7.27%31,186,800808,215,000149%25.921.43%25.382.22%24.862.22%24.241.36%0.61%
2019-02-1224.6126.0824.6125.764.93%0.82%7.72%41,215,4001,053,076,000217%25.555.11%24.824.14%24.322.91%23.911.93%0.50%
2019-02-1123.8424.6023.7424.552.04%0.99%4.64%22,603,600549,477,000131%24.311.83%23.841.87%23.630.65%23.460.21%0.35%
2019-02-0123.5024.1523.4524.063.57%0.78%2.77%19,380,100462,668,000107%23.872.85%23.400.67%23.480.47%23.410.15%0.44%
2019-01-3122.8123.4622.7623.231.44%0.08%-0.62%18,273,700424,157,00094%23.210.64%23.24-0.79%23.370.15%23.380.11%0.55%
2019-01-3023.2923.4522.8222.90-3.05%-0.71%-1.92%17,205,300396,807,00086%23.06-1.73%23.43-0.32%23.33-0.04%23.350.25%0.65%
2019-01-2923.5823.8023.0123.620.13%0.64%1.41%16,255,800381,524,00082%23.47-0.81%23.500.56%23.340.29%23.290.65%0.65%
2019-01-2823.6923.9723.2823.590.98%-0.30%1.94%24,275,300574,403,000119%23.661.41%23.371.12%23.27-0.28%23.140.85%0.55%
2019-01-2523.2223.6422.8623.361.65%0.12%1.80%19,081,300445,225,00097%23.331.81%23.120.41%23.34-0.18%22.950.42%0.39%
2019-01-2423.1323.1922.6422.98-0.22%0.27%0.57%13,715,400314,332,00070%22.92-0.28%23.02-1.81%23.380.08%22.850.18%0.32%
2019-01-2322.9523.1922.7123.03-0.13%0.21%0.97%10,855,300249,473,00055%22.98-0.62%23.45-0.36%23.360.47%22.810.23%0.25%
2019-01-2223.6023.6022.9123.06-2.70%-0.28%1.33%17,123,000395,974,00084%23.13-2.93%23.530.25%23.250.90%22.760.39%0.16%
2019-01-2123.8024.3023.4323.700.00%-0.52%4.55%27,666,000659,125,000142%23.821.45%23.471.77%23.051.83%22.671.13%0.07%
2019-01-1822.8123.8722.8123.703.95%0.92%5.73%27,875,000654,592,000150%23.482.09%23.062.30%22.631.42%22.421.26%-0.13%
2019-01-1722.6723.2822.6022.800.40%-0.88%3.00%21,780,000501,005,000118%23.001.95%22.541.91%22.320.67%22.141.18%-0.42%
2019-01-1622.4222.7522.2322.711.52%0.65%3.81%20,997,000473,761,000109%22.562.05%22.120.80%22.170.19%21.880.16%-0.75%
2019-01-1521.5522.5021.4022.374.53%1.18%2.41%24,077,000532,327,000116%22.112.48%21.94-0.35%22.130.11%21.84-0.30%-0.96%
2019-01-1422.1622.2221.2921.40-3.43%-0.81%-2.32%16,583,500357,791,00082%21.58-2.39%22.02-1.32%22.10-0.10%21.91-0.71%-1.06%
2019-01-1122.3622.3621.9522.16-1.07%0.25%0.43%13,381,700295,786,00068%22.10-1.35%22.320.21%22.120.78%22.07-0.36%-1.09%
2019-01-1022.2222.8622.0422.400.54%-0.03%1.15%16,353,500366,426,00086%22.410.11%22.271.04%21.951.50%22.15-0.49%-1.11%
2019-01-0922.1122.5821.9022.281.18%-0.46%0.11%20,457,700457,889,000108%22.381.90%22.041.71%21.630.01%22.26-0.64%-1.14%
2019-01-0821.7922.1721.5622.021.24%0.25%-1.69%15,038,700330,318,00079%21.971.17%21.671.54%21.63-0.68%22.40-0.51%-1.15%
2019-01-0721.8821.9521.5021.750.00%0.18%-3.39%17,976,400390,308,00094%21.711.19%21.34-0.96%21.78-1.13%22.51-0.90%-1.25%