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
2019-04-238.088.258.068.130.37%-0.54%-3.68%9,976,90081,548,00064%8.17-1.54%8.39-0.58%8.380.12%8.44-0.62%0.09%
2019-04-228.738.748.058.10-6.90%-2.43%-4.64%23,890,400198,330,000147%8.30-3.92%8.43-0.50%8.37-0.04%8.49-0.73%0.18%
2019-04-198.518.778.438.702.23%0.68%1.68%16,008,700138,330,000103%8.642.58%8.482.18%8.371.36%8.56-0.51%0.24%
2019-04-188.358.568.218.511.43%1.02%-1.05%13,483,700113,593,00074%8.421.24%8.300.97%8.26-0.67%8.600.14%0.21%
2019-04-178.228.508.138.391.94%0.83%-2.31%12,512,300104,113,00069%8.323.17%8.220.53%8.32-2.16%8.590.11%0.21%
2019-04-168.128.237.928.231.35%2.05%-4.07%8,945,20072,147,00048%8.07-1.83%8.17-2.38%8.50-1.17%8.580.14%0.24%
2019-04-158.258.368.088.12-0.37%-1.16%-5.22%9,486,50077,935,00049%8.220.06%8.37-2.90%8.60-0.78%8.570.41%0.26%
2019-04-128.428.518.058.15-2.74%-0.73%-4.48%14,053,900115,380,00070%8.21-4.35%8.62-1.54%8.67-1.08%8.530.39%0.25%
2019-04-118.848.958.358.38-5.10%-2.37%-1.40%17,703,200151,944,00089%8.58-3.50%8.76-0.47%8.770.30%8.500.57%0.26%
2019-04-108.719.068.628.831.38%-0.72%4.48%23,647,800210,330,000122%8.891.69%8.800.33%8.741.20%8.451.05%0.23%
2019-04-098.588.998.518.711.52%-0.41%4.15%18,682,500163,405,00098%8.750.14%8.770.94%8.641.15%8.360.25%0.14%
2019-04-088.849.098.508.58-3.60%-1.76%2.85%21,292,500185,975,000109%8.73-0.73%8.691.38%8.541.69%8.34-0.17%0.17%
2019-04-048.209.048.208.908.27%1.16%6.51%37,830,900332,827,000189%8.807.59%8.574.39%8.403.63%8.36-0.83%0.38%
2019-04-038.178.248.078.220.61%0.53%-2.44%10,279,30084,054,00043%8.18-0.34%8.210.97%8.100.07%8.430.23%0.75%
2019-04-028.308.328.138.17-1.21%-0.43%-2.82%12,893,900105,794,00048%8.21-0.28%8.130.81%8.100.21%8.410.35%0.88%
2019-04-018.178.358.048.271.22%0.51%-1.29%19,309,800158,872,00071%8.233.46%8.060.44%8.08-0.84%8.380.37%0.91%
2019-03-297.938.187.708.172.90%2.73%-2.12%16,350,800130,031,00059%7.95-0.60%8.03-0.45%8.15-2.09%8.350.30%0.96%
2019-03-288.188.257.827.94-4.22%-0.76%-4.59%20,886,600167,105,00074%8.00-1.39%8.07-2.16%8.32-3.22%8.320.46%0.99%
2019-03-277.938.387.828.294.54%2.17%0.07%21,597,500175,243,00078%8.110.41%8.24-2.77%8.600.25%8.280.28%0.98%
2019-03-268.388.477.907.93-4.23%-1.87%-4.01%18,823,400152,114,00066%8.08-4.74%8.48-3.45%8.580.30%8.260.19%1.08%
2019-03-258.668.748.218.28-6.44%-2.39%0.42%24,238,800205,613,00081%8.48-2.92%8.781.27%8.550.93%8.250.55%1.40%
2019-03-228.708.938.568.850.57%1.28%7.93%28,345,200247,672,00088%8.74-2.13%8.671.78%8.471.79%8.201.95%1.93%
2019-03-218.569.148.328.805.90%-1.43%9.41%57,477,800513,184,000173%8.938.48%8.526.10%8.325.58%8.042.77%2.33%
2019-03-207.958.597.838.316.27%0.97%6.18%37,731,000310,542,000122%8.234.71%8.033.06%7.881.32%7.831.61%2.17%
2019-03-197.898.007.747.82-0.76%-0.51%1.53%19,097,400150,101,00063%7.860.73%7.791.50%7.78-1.29%7.700.61%2.14%
2019-03-187.797.977.587.880.38%0.99%2.94%19,276,200150,415,00066%7.801.15%7.68-0.99%7.88-0.88%7.660.90%2.13%
2019-03-157.597.907.417.853.43%1.76%3.47%20,412,100157,468,00071%7.712.51%7.75-2.23%7.951.42%7.590.53%2.11%
2019-03-147.707.897.297.59-2.57%0.86%0.57%21,460,900161,496,00077%7.53-5.29%7.93-1.55%7.840.60%7.550.37%2.10%
2019-03-138.108.107.727.79-5.80%-1.95%3.60%29,632,100235,429,000120%7.95-1.87%8.062.43%7.791.76%7.521.32%2.10%
2019-03-127.948.457.838.270.00%2.15%11.44%49,847,700403,569,000227%8.100.24%7.862.92%7.662.83%7.423.39%2.02%