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
2019-02-225.956.045.926.021.01%0.75%1.06%5,070,20030,296,000106%5.98-0.35%5.98-0.33%6.000.07%5.960.35%0.39%
2019-02-216.006.065.935.96-0.67%-0.60%0.40%5,730,90034,362,000125%6.000.28%6.000.00%5.990.15%5.940.54%0.29%
2019-02-206.046.045.926.00-0.33%0.35%1.63%4,237,90025,338,00099%5.98-0.81%6.000.13%5.980.22%5.900.29%0.19%
2019-02-196.076.095.976.02-0.66%-0.13%2.26%6,578,90039,655,000168%6.030.53%6.000.57%5.970.49%5.890.82%0.15%
2019-02-185.926.065.926.062.89%1.07%3.78%5,691,80034,130,000161%6.001.08%5.960.57%5.940.63%5.840.59%0.03%
2019-02-155.935.975.895.89-0.67%-0.71%1.46%3,274,80019,425,000101%5.93-0.08%5.930.08%5.910.70%5.810.26%-0.03%
2019-02-145.955.975.905.930.00%-0.12%2.42%3,586,90021,295,000115%5.940.30%5.920.56%5.860.96%5.790.31%-0.04%
2019-02-135.935.955.885.930.17%0.19%2.74%5,328,40031,539,000179%5.920.05%5.891.26%5.810.92%5.770.52%-0.06%
2019-02-125.845.965.815.921.37%0.07%3.10%4,972,90029,422,000185%5.921.88%5.822.27%5.761.61%5.740.47%-0.10%
2019-02-115.625.845.625.842.28%0.57%2.19%3,500,70020,329,000143%5.812.38%5.691.25%5.660.50%5.72-0.24%-0.13%
2019-02-015.535.735.505.713.82%0.67%-0.33%3,177,10018,022,000126%5.672.14%5.620.59%5.64-0.34%5.73-0.62%-0.06%
2019-01-315.655.655.505.50-1.79%-0.95%-4.60%2,707,40015,033,00097%5.55-1.21%5.59-1.20%5.66-0.88%5.77-0.48%0.08%
2019-01-305.595.655.575.600.18%-0.37%-3.33%1,248,4007,017,00044%5.620.36%5.65-0.81%5.71-0.33%5.79-0.16%0.16%
2019-01-295.715.725.565.59-1.76%-0.20%-3.65%2,804,10015,706,00097%5.60-2.32%5.70-1.13%5.72-0.90%5.80-0.36%0.22%
2019-01-285.785.845.685.69-1.22%-0.77%-2.28%2,278,20013,063,00080%5.73-0.90%5.76-0.10%5.78-0.76%5.820.00%0.28%
2019-01-255.785.845.735.76-0.35%-0.45%-1.08%2,245,20012,990,00074%5.790.19%5.77-0.31%5.82-0.45%5.820.17%0.30%
2019-01-245.755.815.715.780.35%0.09%-0.57%2,094,70012,096,00067%5.780.38%5.79-0.92%5.85-0.07%5.810.12%0.29%
2019-01-235.805.815.705.76-1.20%0.12%-0.79%2,648,30015,236,00084%5.75-1.59%5.84-0.68%5.85-0.22%5.810.07%0.28%
2019-01-225.885.905.815.83-0.85%-0.27%0.48%2,031,70011,878,00063%5.85-0.98%5.880.17%5.860.14%5.800.19%0.27%
2019-01-215.935.965.855.88-0.51%-0.41%1.54%3,572,80021,095,000114%5.900.39%5.870.36%5.860.52%5.790.47%0.24%
2019-01-185.835.925.795.911.37%0.49%2.53%5,160,80030,350,000164%5.881.07%5.850.62%5.830.80%5.760.73%0.17%
2019-01-175.795.865.755.830.34%0.19%1.89%2,992,20017,411,00097%5.82-0.05%5.820.33%5.780.38%5.720.39%0.04%
2019-01-165.805.845.805.81-0.17%-0.21%1.93%1,984,20011,552,00066%5.820.24%5.800.64%5.760.23%5.700.37%-0.11%
2019-01-155.815.845.755.820.34%0.21%2.48%3,033,10017,615,00098%5.810.57%5.760.54%5.740.40%5.680.28%-0.18%
2019-01-145.735.815.715.801.22%0.43%2.42%4,081,90023,572,000136%5.781.46%5.730.32%5.720.49%5.660.20%-0.24%
2019-01-115.655.735.655.731.42%0.67%1.38%3,103,40017,665,000104%5.69-0.07%5.710.11%5.690.44%5.650.05%-0.30%
2019-01-105.725.755.645.65-1.22%-0.81%0.02%2,592,90014,769,00089%5.70-0.68%5.700.21%5.670.39%5.650.04%-0.33%
2019-01-095.655.775.655.720.88%-0.26%1.29%3,593,80020,609,000117%5.741.45%5.690.99%5.650.66%5.65-0.04%-0.38%
2019-01-085.655.695.635.67-0.18%0.30%0.37%1,696,3009,589,00056%5.65-0.28%5.640.39%5.610.05%5.65-0.14%-0.39%
2019-01-075.665.715.615.680.00%0.19%0.41%3,754,30021,282,000123%5.671.21%5.610.66%5.61-0.11%5.66-0.21%-0.50%