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:
*ST金泰( 600385.SH 上证)
板块 :医药制造业_h   
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
2019-08-166.816.956.816.900.29%-0.06%-1.65%211,9001,463,00065%6.900.79%6.92-0.30%6.95-0.34%7.02-0.60%-0.77%
2019-08-156.906.956.766.88-1.29%0.44%-2.52%268,9001,842,00078%6.85-2.32%6.94-0.87%6.97-0.36%7.06-0.69%-0.76%
2019-08-147.057.086.976.97-0.71%-0.61%-1.93%207,6001,456,00062%7.010.65%7.000.06%7.00-0.01%7.11-0.56%-0.71%
2019-08-137.027.026.927.020.00%0.75%-1.78%231,2001,611,00068%6.97-0.60%6.99-0.13%7.00-0.03%7.15-0.75%-0.67%
2019-08-126.997.116.957.020.00%0.14%-2.51%310,7002,178,00091%7.010.20%7.00-0.01%7.00-0.79%7.20-0.50%-0.59%
2019-08-096.947.186.947.020.00%0.34%-3.00%683,8004,784,000210%7.00-0.40%7.000.01%7.06-1.25%7.24-1.38%-0.55%
2019-08-087.007.056.987.020.57%-0.06%-4.33%134,400944,00046%7.020.03%7.00-1.35%7.15-0.83%7.34-0.54%-0.41%
2019-08-077.027.076.986.980.14%-0.60%-5.39%168,9001,186,00055%7.020.40%7.10-1.07%7.21-0.94%7.38-0.61%-0.36%
2019-08-067.257.256.966.97-4.91%-0.34%-6.10%653,3004,569,000207%6.99-4.77%7.18-3.07%7.28-2.82%7.42-1.66%-0.30%
2019-08-057.327.447.287.33-0.41%-0.19%-2.89%332,5002,442,000132%7.34-0.38%7.40-1.15%7.49-0.72%7.55-0.42%-0.15%
2019-08-027.457.477.287.36-2.00%-0.16%-2.90%319,3002,354,000136%7.37-2.22%7.49-1.49%7.54-0.78%7.58-0.51%-0.16%
2019-08-017.587.607.507.51-1.05%-0.38%-1.43%217,4001,639,000102%7.54-0.92%7.60-0.30%7.60-0.21%7.62-0.21%-0.13%
2019-07-317.607.667.577.59-0.26%-0.25%-0.59%218,7001,664,000100%7.61-0.50%7.630.14%7.62-0.24%7.64-0.08%-0.15%
2019-07-307.607.707.597.610.26%-0.48%-0.41%276,3002,113,000130%7.650.55%7.610.12%7.630.08%7.64-0.04%-0.20%
2019-07-297.637.637.537.59-0.65%-0.20%-0.71%135,7001,032,00066%7.610.21%7.61-0.37%7.630.08%7.64-0.01%-0.26%
2019-07-267.607.707.517.640.13%0.67%-0.07%326,9002,481,000154%7.59-0.46%7.63-0.24%7.62-0.31%7.650.03%-0.31%
2019-07-257.747.747.587.63-0.78%0.08%-0.17%263,1002,006,000118%7.62-1.08%7.650.14%7.65-0.20%7.64-0.07%-0.41%
2019-07-247.547.787.537.690.92%-0.22%0.55%221,5001,707,00098%7.711.26%7.640.17%7.660.11%7.650.01%-0.47%
2019-07-237.537.657.537.621.33%0.12%-0.35%126,000959,00050%7.610.45%7.63-0.34%7.65-0.14%7.65-0.18%-0.51%
2019-07-227.577.637.517.52-2.59%-0.75%-1.84%178,3001,351,00065%7.58-1.64%7.65-0.39%7.66-0.13%7.66-0.52%-0.54%
2019-07-197.647.737.647.720.65%0.22%0.25%142,8001,100,00049%7.700.38%7.680.08%7.670.41%7.70-0.21%-0.49%
2019-07-187.607.727.607.670.13%-0.05%-0.61%289,4002,221,00099%7.67-0.09%7.680.17%7.640.04%7.72-0.45%-0.49%
2019-07-177.627.717.627.66-0.52%-0.27%-1.19%162,6001,249,00055%7.680.03%7.660.54%7.64-0.08%7.75-0.51%-0.43%
2019-07-167.697.747.627.700.13%0.27%-1.18%186,1001,429,00059%7.680.56%7.62-0.01%7.65-0.18%7.79-0.65%-0.37%
2019-07-157.567.717.517.690.79%0.71%-1.95%203,5001,554,00057%7.640.58%7.62-0.22%7.66-0.74%7.84-0.58%-0.29%
2019-07-127.667.667.507.63-0.39%0.50%-3.28%433,6003,292,000108%7.59-0.89%7.64-0.65%7.72-0.77%7.89-0.94%-0.22%
2019-07-117.637.707.617.660.52%0.00%-3.82%326,9002,504,00071%7.66-0.21%7.69-1.13%7.78-0.87%7.96-0.64%-0.10%
2019-07-107.807.807.587.62-1.55%-0.73%-4.93%412,7003,168,00082%7.68-0.80%7.78-1.11%7.84-1.23%8.02-0.45%0.00%
2019-07-097.827.897.697.74-0.90%0.03%-3.86%338,2002,617,00069%7.74-2.32%7.87-1.29%7.94-1.06%8.05-0.46%0.06%
2019-07-088.028.027.817.810.00%-1.41%-3.44%393,7003,119,00075%7.92-1.22%7.97-0.83%8.03-0.41%8.09-0.04%0.17%