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:
现代制药( 600420.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
2019-02-229.109.189.009.181.10%1.02%1.88%4,877,10044,317,00095%9.09-0.27%9.10-0.34%9.120.13%9.010.51%0.37%
2019-02-219.119.209.029.08-0.66%-0.35%1.28%5,258,20047,912,000105%9.110.26%9.13-0.13%9.110.41%8.970.37%0.24%
2019-02-209.169.179.019.14-0.33%0.57%2.33%4,395,40039,946,00095%9.09-1.01%9.140.22%9.080.21%8.930.39%0.16%
2019-02-199.289.289.109.17-1.19%-0.12%3.07%4,699,40043,144,000109%9.180.43%9.120.84%9.060.59%8.900.66%0.09%
2019-02-188.999.288.999.283.23%1.51%4.99%7,177,30065,616,000174%9.141.54%9.040.74%9.001.25%8.840.80%-0.02%
2019-02-158.969.048.928.99-0.11%-0.14%2.52%3,999,20036,005,000107%9.000.51%8.980.39%8.890.89%8.770.33%-0.13%
2019-02-149.039.098.889.00-0.55%0.48%2.97%6,337,80056,767,000173%8.96-0.27%8.941.21%8.810.80%8.740.47%-0.19%
2019-02-138.979.088.889.050.56%0.77%4.03%4,846,80043,531,000146%8.981.02%8.841.69%8.741.10%8.700.49%-0.26%
2019-02-128.709.028.629.003.57%1.24%3.96%5,315,50047,254,000144%8.893.14%8.691.58%8.651.35%8.660.14%-0.43%
2019-02-118.558.708.528.691.40%0.82%0.52%4,632,40039,926,000132%8.621.54%8.550.66%8.530.00%8.65-0.51%-0.43%
2019-02-018.558.588.378.571.18%0.97%-1.37%3,762,90031,939,000110%8.49-0.35%8.50-0.02%8.53-0.71%8.69-0.79%-0.37%
2019-01-318.518.598.428.470.36%-0.56%-3.29%1,722,50014,672,00050%8.520.27%8.50-0.71%8.60-0.45%8.76-0.35%-0.23%
2019-01-308.488.568.408.44-0.59%-0.65%-3.97%1,970,50016,739,00057%8.500.06%8.56-0.83%8.63-0.35%8.79-0.35%-0.13%
2019-01-298.648.648.368.49-1.74%0.00%-3.74%2,736,10023,230,00079%8.49-2.05%8.63-0.86%8.66-0.73%8.82-0.42%-0.06%
2019-01-288.698.738.608.64-0.46%-0.32%-2.45%2,976,90025,803,00091%8.67-0.62%8.710.13%8.73-0.73%8.86-0.27%-0.02%
2019-01-258.748.828.628.68-0.57%-0.48%-2.26%3,128,30027,286,000100%8.72-0.07%8.70-0.53%8.79-0.75%8.88-0.28%0.01%
2019-01-248.778.818.668.73-0.91%0.02%-1.98%3,104,30027,094,000105%8.730.61%8.74-0.91%8.86-0.47%8.91-0.26%0.04%
2019-01-238.508.858.508.81-1.56%1.56%-1.33%8,427,60073,107,000306%8.68-3.56%8.82-2.81%8.90-1.89%8.93-1.21%0.07%
2019-01-229.099.148.918.95-1.65%-0.50%-0.97%2,423,50021,799,000115%9.00-1.24%9.08-0.23%9.07-0.04%9.040.11%0.20%
2019-01-219.229.229.059.10-0.98%-0.09%0.80%2,867,70026,119,000139%9.110.00%9.100.18%9.080.28%9.030.16%0.19%
2019-01-188.969.208.969.192.11%0.90%1.95%3,587,10032,673,000183%9.110.47%9.080.52%9.050.31%9.010.55%0.18%
2019-01-179.119.148.959.00-0.33%-0.72%0.39%2,009,30018,214,000110%9.070.22%9.040.37%9.020.20%8.970.64%0.11%
2019-01-169.059.109.009.03-0.22%-0.17%1.37%1,715,50015,517,00090%9.050.62%9.000.07%9.000.18%8.910.42%-0.01%
2019-01-158.889.058.889.051.12%0.68%2.02%1,716,90015,434,00075%8.990.21%9.000.04%8.990.26%8.87-0.06%-0.12%
2019-01-149.129.128.918.95-1.32%-0.22%0.83%1,610,70014,448,00068%8.97-0.69%8.99-0.01%8.97-0.08%8.880.01%-0.15%
2019-01-118.999.098.949.071.34%0.42%2.20%1,479,70013,364,00063%9.030.74%8.990.53%8.970.63%8.880.07%-0.23%
2019-01-108.929.048.878.950.34%-0.18%0.91%865,4007,759,00037%8.97-0.16%8.95-0.15%8.920.77%8.870.03%-0.27%
2019-01-098.869.078.858.920.68%-0.67%0.61%2,634,40023,657,000111%8.980.93%8.960.86%8.850.48%8.870.08%-0.31%
2019-01-089.029.058.828.86-1.77%-0.42%0.01%2,233,70019,874,00097%8.90-1.18%8.881.15%8.81-0.19%8.860.03%-0.37%
2019-01-078.959.068.919.020.00%0.19%1.85%1,864,20016,784,00082%9.002.68%8.780.34%8.820.10%8.860.05%-0.55%