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:
浙江医药( 600216.SH 上证)
板块 :医药制造业_h   
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
2019-04-2311.7912.0411.7211.77-0.93%-0.95%-3.73%13,407,700159,319,00042%11.88-0.76%12.06-1.02%12.19-0.32%12.230.29%0.87%
2019-04-2212.4612.4911.7111.88-4.27%-0.79%-2.55%29,090,200348,322,00089%11.97-3.12%12.18-1.56%12.23-0.30%12.190.18%0.88%
2019-04-1912.3312.5012.2312.410.49%0.40%1.98%15,532,500191,978,00043%12.36-0.10%12.370.61%12.270.71%12.170.76%1.05%
2019-04-1812.3512.5212.2112.350.16%-0.18%2.26%16,735,000207,041,00043%12.37-0.08%12.300.55%12.18-1.10%12.080.55%1.01%
2019-04-1712.6012.6012.2812.33-1.75%-0.42%2.66%24,793,300307,000,00064%12.381.43%12.231.16%12.320.59%12.010.76%0.94%
2019-04-1611.9012.6911.7012.556.81%2.80%5.29%37,157,400453,605,00094%12.210.65%12.09-1.98%12.240.63%11.920.89%0.86%
2019-04-1512.2712.4711.7211.75-1.26%-3.12%-0.55%28,736,800348,550,00074%12.132.03%12.340.49%12.170.40%11.820.80%0.76%
2019-04-1212.0612.1611.6911.90-1.65%0.10%1.53%26,831,600318,962,00069%11.89-5.99%12.280.38%12.120.79%11.720.60%0.65%
2019-04-1112.5513.1412.0912.10-1.79%-4.31%3.85%57,924,300732,437,000163%12.654.71%12.232.24%12.022.16%11.652.04%0.54%
2019-04-1011.6012.5211.6012.326.39%2.02%7.90%55,141,100665,891,000168%12.083.91%11.961.77%11.771.62%11.421.85%0.31%
2019-04-0911.8311.8311.5211.58-2.36%-0.36%3.29%25,900,900301,029,00080%11.62-3.10%11.750.67%11.580.90%11.210.37%0.08%
2019-04-0812.0012.3811.6311.864.59%-1.12%6.18%73,317,100879,372,000234%11.994.94%11.683.73%11.483.44%11.171.84%0.07%
2019-04-0411.2011.6411.2011.341.43%-0.78%3.39%44,372,600507,148,000159%11.432.95%11.261.76%11.101.75%10.970.35%-0.06%
2019-04-0311.0411.1810.9611.181.27%0.70%2.29%21,845,400242,521,00080%11.10-0.07%11.061.25%10.910.94%10.93-0.08%-0.06%
2019-04-0211.1111.2611.0111.04-0.54%-0.63%0.92%30,162,000335,096,000107%11.111.11%10.921.45%10.801.15%10.94-0.05%0.02%
2019-04-0110.6911.1010.6911.103.84%1.02%1.43%33,233,900365,183,000114%10.993.85%10.771.95%10.68-0.16%10.94-0.16%0.09%
2019-03-2910.5010.7510.3510.691.81%1.03%-2.47%22,777,500241,019,00073%10.58-0.28%10.56-0.21%10.70-1.18%10.96-0.24%0.20%
2019-03-2810.5110.7710.4310.50-0.76%-1.05%-4.43%20,011,300212,349,00063%10.611.16%10.58-1.52%10.83-1.14%10.99-0.57%0.27%
2019-03-2710.4410.5810.3310.581.83%0.87%-4.25%20,226,600212,158,00057%10.49-1.20%10.75-1.77%10.95-0.87%11.05-0.25%0.45%
2019-03-2611.0011.1110.3010.39-5.55%-2.13%-6.21%40,339,300428,249,000112%10.62-4.40%10.94-2.41%11.05-1.14%11.08-0.45%0.55%
2019-03-2511.1611.2510.9811.00-2.74%-0.94%-1.15%29,246,000324,740,00085%11.10-1.22%11.21-0.12%11.170.02%11.130.33%0.71%
2019-03-2211.2211.3511.1111.310.80%0.61%1.97%27,522,500309,376,00080%11.24-0.35%11.220.41%11.170.48%11.090.48%0.79%
2019-03-2111.1911.3911.1511.220.09%-0.53%1.64%31,807,300358,778,00088%11.281.19%11.180.50%11.12-0.09%11.040.44%0.87%
2019-03-2011.1011.2711.0011.210.54%0.57%1.99%29,830,100332,506,00078%11.150.32%11.120.53%11.130.22%10.990.64%1.00%
2019-03-1911.1011.2610.9611.15-0.80%0.35%2.10%36,754,900408,402,00094%11.11-0.02%11.06-0.60%11.110.14%10.920.72%1.03%
2019-03-1811.0311.2410.8111.243.02%1.14%3.66%39,551,800439,540,000103%11.111.67%11.130.27%11.090.64%10.840.87%1.04%
2019-03-1510.7111.1210.7110.910.93%-0.18%1.49%28,339,700309,763,00073%10.93-2.88%11.10-0.17%11.020.44%10.750.46%1.06%
2019-03-1411.6011.8810.7110.81-1.82%-3.95%1.02%51,469,800579,237,000141%11.252.39%11.121.79%10.970.99%10.701.24%1.07%
2019-03-1311.0611.1610.8611.010.18%0.17%4.16%28,255,200310,564,00081%10.99-0.35%10.920.73%10.860.96%10.570.78%1.03%
2019-03-1211.1111.2810.8410.990.00%-0.35%4.79%37,681,700415,603,000110%11.032.54%10.850.51%10.761.30%10.491.12%1.04%