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:
中新药业( 600329.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
2019-08-1614.0214.4513.8814.252.30%0.51%6.03%9,558,700135,510,000236%14.182.92%13.871.87%13.752.24%13.441.67%0.07%
2019-08-1513.0214.1313.0113.935.53%1.13%5.39%12,166,500167,590,000344%13.784.37%13.613.76%13.453.37%13.221.82%-0.15%
2019-08-1413.3613.3613.1013.20-0.15%0.02%1.68%2,755,10036,363,000103%13.200.25%13.120.88%13.010.97%12.98-0.01%-0.37%
2019-08-1313.0013.2312.9513.220.76%0.42%1.83%1,841,00024,236,00071%13.171.39%13.010.77%12.890.76%12.98-0.18%-0.42%
2019-08-1212.9813.1512.8013.122.02%1.05%0.88%2,214,50028,754,00082%12.980.46%12.910.88%12.79-0.09%13.01-0.29%-0.45%
2019-08-0912.8613.1512.8112.860.47%-0.50%-1.41%3,143,50040,631,000111%12.931.06%12.790.88%12.80-0.47%13.04-0.33%-0.50%
2019-08-0812.6412.9712.6412.801.43%0.09%-2.19%1,984,80025,383,00072%12.791.33%12.68-0.65%12.86-0.73%13.09-0.40%-0.55%
2019-08-0712.7212.7412.5512.62-0.08%-0.01%-3.96%2,367,20029,877,00081%12.62-0.32%12.77-1.31%12.96-0.76%13.14-0.58%-0.56%
2019-08-0612.7412.8512.5112.63-2.24%-0.24%-4.43%3,269,10041,390,000110%12.66-2.38%12.93-1.58%13.06-1.13%13.22-0.59%-0.54%
2019-08-0513.0113.1712.7712.92-1.60%-0.38%-2.82%3,333,40043,232,000121%12.97-1.31%13.14-0.85%13.21-0.63%13.30-0.38%-0.51%
2019-08-0213.2213.3512.9513.13-2.16%-0.08%-1.62%3,730,20049,019,000133%13.14-1.75%13.25-0.78%13.29-0.51%13.35-0.58%-0.55%
2019-08-0113.2013.4513.2013.420.90%0.34%-0.03%2,495,60033,379,00093%13.380.41%13.360.17%13.36-0.02%13.42-0.38%-0.55%
2019-07-3113.3813.3813.2613.30-0.67%-0.16%-1.30%1,806,30024,062,00065%13.32-0.34%13.34-0.19%13.36-0.20%13.48-0.46%-0.58%
2019-07-3013.3013.4513.2813.390.75%0.17%-1.09%2,490,30033,287,00088%13.370.36%13.36-0.05%13.39-0.02%13.54-0.46%-0.59%
2019-07-2913.4413.4613.2413.29-1.12%-0.22%-2.28%3,279,90043,685,000119%13.32-0.75%13.37-0.40%13.39-0.10%13.60-0.86%-0.58%
2019-07-2613.3113.4713.2913.440.67%0.16%-2.03%2,047,40027,474,00072%13.420.25%13.420.05%13.40-0.57%13.72-0.78%-0.52%
2019-07-2513.5313.5313.3013.35-0.45%-0.26%-3.44%2,977,90039,858,00098%13.39-0.56%13.410.06%13.48-0.68%13.83-0.54%-0.44%
2019-07-2413.4413.5913.3213.410.07%-0.37%-3.53%2,898,30039,010,00098%13.460.56%13.41-0.85%13.57-0.82%13.90-0.41%-0.40%
2019-07-2313.3313.4813.3013.400.00%0.11%-4.00%1,669,50022,347,00057%13.390.07%13.52-0.84%13.68-0.78%13.96-0.28%-0.37%
2019-07-2213.7613.7613.2713.40-2.55%0.18%-4.27%4,080,10054,577,000139%13.38-3.19%13.64-1.86%13.79-1.69%14.00-0.72%-0.35%
2019-07-1913.8213.9513.7213.750.00%-0.48%-2.47%2,752,00038,022,00092%13.820.11%13.89-0.88%14.03-0.94%14.10-0.60%-0.32%
2019-07-1814.0714.0713.7213.75-2.48%-0.37%-3.05%3,362,00046,398,000109%13.80-2.29%14.02-1.32%14.16-0.64%14.18-0.68%-0.24%
2019-07-1714.2314.2914.0314.10-1.12%-0.18%-1.26%2,246,40031,731,00075%14.13-1.25%14.20-0.70%14.250.07%14.28-0.62%-0.12%
2019-07-1614.3314.4414.2214.260.28%-0.31%-0.76%1,664,80023,814,00052%14.300.68%14.300.21%14.240.26%14.37-0.29%0.01%
2019-07-1514.4014.4013.9414.22-0.70%0.09%-1.32%3,813,70054,183,000112%14.210.16%14.270.19%14.210.31%14.41-0.28%0.10%
除权分界线,2019年07月15日,10股派2.200元(以下数据已经复权)
2019-07-1213.9514.3813.8114.322.43%0.96%-0.91%3,687,20053,109,000103%14.181.61%14.251.12%14.16-0.29%14.450.03%0.08%
2019-07-1113.8314.0413.7813.981.23%0.15%-3.23%2,402,20034,061,00069%13.960.98%14.090.21%14.20-0.71%14.45-0.12%0.08%
2019-07-1013.9313.9313.7413.81-0.14%-0.09%-4.52%2,037,40028,612,00058%13.820.15%14.06-1.27%14.30-1.11%14.46-0.13%0.10%
2019-07-0913.7313.9313.7113.830.73%0.20%-4.51%1,872,80026,261,00053%13.80-0.40%14.24-1.08%14.47-0.61%14.48-0.07%0.12%
2019-07-0814.1314.2013.6813.730.00%-0.92%-5.26%5,189,80073,062,000144%13.86-3.61%14.40-2.26%14.55-0.76%14.49-0.40%0.14%