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:
亚宝药业( 600351.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
2019-08-165.715.785.605.63-2.09%-1.11%-0.51%12,118,50068,996,000277%5.690.65%5.670.60%5.660.48%5.66-0.28%-0.56%
2019-08-155.515.775.445.752.31%1.66%1.32%7,507,90042,468,000206%5.660.61%5.640.27%5.630.29%5.68-0.46%-0.58%
2019-08-145.645.685.565.620.36%-0.04%-1.42%3,981,40022,382,000126%5.620.39%5.620.05%5.620.00%5.70-0.52%-0.57%
2019-08-135.635.655.565.60-1.23%0.00%-2.29%2,505,60014,032,00084%5.60-0.71%5.62-0.07%5.62-0.05%5.73-0.68%-0.58%
2019-08-125.605.685.605.671.07%0.53%-1.73%2,709,20015,281,00091%5.640.50%5.620.13%5.62-0.62%5.77-0.55%-0.61%
2019-08-095.635.655.575.610.18%-0.04%-3.31%2,742,50015,390,00093%5.610.00%5.62-0.07%5.66-1.15%5.80-0.77%-0.55%
2019-08-085.615.635.595.600.18%-0.21%-4.22%1,981,80011,122,00064%5.61-0.16%5.62-1.00%5.72-0.80%5.85-0.49%-0.47%
2019-08-075.675.675.585.59-0.71%-0.55%-4.87%2,372,90013,339,00075%5.620.02%5.68-1.44%5.77-0.83%5.88-0.68%-0.43%
2019-08-065.745.755.565.63-3.26%0.18%-4.83%5,505,40030,941,000160%5.62-4.00%5.76-2.31%5.82-2.04%5.92-0.97%-0.36%
2019-08-055.855.905.815.82-1.02%-0.58%-2.58%2,451,60014,352,00080%5.85-0.39%5.90-0.59%5.94-0.47%5.97-0.17%-0.24%
2019-08-025.915.935.815.88-1.67%0.05%-1.74%4,503,80026,469,000135%5.88-1.71%5.93-1.28%5.97-0.80%5.98-0.52%-0.23%
2019-08-015.976.035.945.98-0.17%0.02%-0.58%2,189,50013,090,00069%5.98-0.30%6.01-0.22%6.01-0.03%6.02-0.32%-0.18%
2019-07-316.026.025.975.99-0.83%-0.12%-0.73%1,932,30011,588,00056%6.00-0.70%6.02-0.10%6.02-0.07%6.03-0.64%-0.16%
2019-07-306.026.075.996.040.17%0.02%-0.54%2,616,50015,802,00066%6.040.35%6.030.25%6.020.22%6.07-0.98%-0.08%
2019-07-296.056.066.006.03-0.33%0.20%-1.68%2,164,70013,027,00043%6.02-0.03%6.01-0.07%6.010.13%6.130.02%0.07%
2019-07-265.986.055.976.051.00%0.50%-1.34%3,687,60022,201,00069%6.020.42%6.020.28%6.00-0.30%6.130.00%0.03%
2019-07-256.036.045.975.99-0.50%-0.08%-2.32%2,831,90016,976,00053%6.00-0.45%6.000.10%6.02-0.51%6.130.00%0.00%
2019-07-246.006.075.996.020.33%-0.03%-1.83%4,729,20028,480,00090%6.021.01%5.99-0.45%6.05-1.03%6.130.02%-0.03%
2019-07-235.946.015.906.001.01%0.64%-2.14%2,842,70016,947,00055%5.96-0.30%6.02-0.91%6.11-1.40%6.130.15%-0.06%
2019-07-226.106.145.925.94-2.94%-0.67%-2.97%5,137,50030,722,00098%5.98-2.57%6.07-1.75%6.20-0.23%6.120.00%-0.10%
2019-07-196.146.186.116.120.33%-0.29%-0.03%3,093,60018,989,00058%6.140.10%6.18-1.09%6.210.21%6.12-0.07%-0.15%
2019-07-186.166.176.106.10-1.77%-0.52%-0.42%4,872,40029,878,00091%6.13-1.65%6.250.24%6.200.15%6.13-0.07%-0.16%
2019-07-176.136.346.126.210.16%-0.40%1.31%7,251,50045,213,000142%6.24-1.11%6.240.57%6.190.65%6.130.13%-0.15%
2019-07-166.306.446.166.200.98%-1.67%1.27%12,265,10077,332,000256%6.313.74%6.202.82%6.152.67%6.120.53%-0.15%
2019-07-156.026.155.986.142.16%1.02%0.82%5,448,30033,113,000128%6.081.38%6.030.92%5.990.18%6.09-0.44%-0.17%
2019-07-125.956.035.936.011.01%0.25%-1.75%3,017,30018,088,00067%6.000.39%5.980.61%5.98-0.53%6.12-0.23%-0.09%
2019-07-115.956.015.935.950.34%-0.37%-2.95%2,559,60015,286,00055%5.970.24%5.94-0.60%6.01-0.58%6.13-0.33%-0.04%
2019-07-105.966.025.915.93-0.34%-0.47%-3.59%3,229,70019,243,00067%5.960.93%5.98-0.88%6.05-0.77%6.15-0.29%0.04%
2019-07-095.905.965.855.950.34%0.80%-3.55%4,054,70023,933,00080%5.90-1.98%6.03-1.28%6.09-1.20%6.17-0.28%0.09%
2019-07-086.156.205.935.930.00%-1.53%-4.14%7,528,90045,338,000149%6.02-2.92%6.11-1.63%6.17-1.19%6.19-0.48%0.16%