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:
千金药业( 600479.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
2021-01-228.528.658.428.540.35%-0.06%1.99%4,928,50042,114,000139%8.550.27%8.490.72%8.450.70%8.370.16%-0.31%
2021-01-218.508.588.478.512.04%-0.14%1.79%5,085,80043,340,000151%8.522.45%8.431.16%8.391.00%8.36-0.10%-0.35%
2021-01-208.328.368.288.340.00%0.26%-0.33%2,576,10021,429,00075%8.32-0.35%8.330.14%8.310.38%8.37-0.63%-0.40%
2021-01-198.338.398.308.34-0.12%-0.08%-0.96%2,379,70019,863,00065%8.350.22%8.320.39%8.27-0.02%8.42-0.61%-0.39%
2021-01-188.298.378.168.350.72%0.25%-1.45%2,521,30020,999,00063%8.330.60%8.290.55%8.28-0.34%8.47-0.31%-0.37%
2021-01-158.218.328.218.290.73%0.13%-2.46%2,368,70019,611,00057%8.280.27%8.24-0.28%8.30-0.42%8.50-0.28%-0.43%
2021-01-148.178.328.158.230.61%-0.33%-3.44%2,838,10023,435,00067%8.260.52%8.27-0.64%8.34-0.80%8.52-0.21%-0.46%
2021-01-138.358.358.148.18-2.04%-0.41%-4.23%4,674,50038,395,000111%8.21-1.37%8.32-1.07%8.41-1.38%8.54-0.47%-0.50%
2021-01-128.338.438.288.350.00%0.26%-2.69%4,065,20033,855,000103%8.33-1.06%8.41-1.12%8.52-1.09%8.58-0.24%-0.51%
2021-01-118.538.558.308.35-2.11%-0.80%-2.93%4,562,40038,403,000112%8.42-0.95%8.50-1.41%8.62-0.58%8.60-0.36%-0.56%
2021-01-088.528.588.418.53-0.12%0.38%-1.19%3,146,80026,743,00080%8.50-1.06%8.63-0.93%8.67-0.24%8.63-0.34%-0.54%
2021-01-078.768.768.498.54-2.40%-0.57%-1.41%4,759,50040,878,000110%8.59-1.83%8.71-0.34%8.69-0.04%8.66-0.51%-0.55%
2021-01-068.748.818.688.75-0.34%0.01%0.51%4,656,00040,734,000105%8.75-0.30%8.740.35%8.690.44%8.71-0.54%-0.52%
2021-01-058.718.888.668.781.04%0.06%0.31%5,173,90045,402,000113%8.781.28%8.711.03%8.650.85%8.75-0.46%-0.47%
2021-01-048.678.718.598.690.58%0.30%-1.17%3,696,10032,022,00078%8.660.29%8.620.56%8.58-0.07%8.79-0.87%-0.43%
2020-12-318.538.768.538.641.29%0.01%-2.59%3,020,80026,098,00060%8.641.37%8.570.39%8.59-0.54%8.87-0.62%-0.32%
2020-12-308.548.568.478.530.12%0.09%-4.43%2,518,80021,465,00046%8.52-0.11%8.54-0.61%8.63-0.95%8.93-0.62%-0.25%
2020-12-298.508.588.498.520.12%-0.13%-5.13%2,386,60020,360,00040%8.53-0.15%8.59-0.91%8.72-1.07%8.98-0.54%-0.17%
2020-12-288.698.698.478.51-2.18%-0.40%-5.76%5,734,10048,993,00088%8.54-1.91%8.67-1.53%8.81-1.23%9.03-0.79%-0.09%
2020-12-258.688.788.648.700.12%-0.11%-4.42%3,168,20027,596,00046%8.71-0.36%8.80-1.15%8.92-1.08%9.10-0.15%0.03%
2020-12-248.928.938.628.69-2.91%-0.58%-4.67%7,510,90065,656,000104%8.74-2.01%8.90-1.42%9.02-1.21%9.12-0.43%0.06%
2020-12-239.009.048.858.95-0.44%0.34%-2.24%6,288,60056,095,00090%8.92-1.87%9.03-1.44%9.13-0.72%9.16-0.15%0.11%
2020-12-229.099.198.988.99-1.32%-1.10%-1.95%6,052,90055,023,00093%9.09-0.01%9.16-0.53%9.19-0.33%9.17-0.03%0.12%
2020-12-219.189.219.009.11-1.19%0.21%-0.68%5,809,30052,815,00094%9.09-2.23%9.21-0.50%9.22-0.25%9.17-0.04%0.12%
2020-12-189.259.399.209.22-0.54%-0.84%0.48%6,498,30060,421,000112%9.300.65%9.260.23%9.250.48%9.180.18%0.13%
2020-12-179.229.309.149.270.43%0.35%1.20%5,817,10053,739,000104%9.24-0.01%9.240.03%9.200.27%9.160.13%0.12%
2020-12-169.279.329.139.23-0.11%-0.10%0.90%6,753,20062,390,000125%9.240.00%9.240.56%9.180.35%9.150.18%0.11%
2020-12-159.229.329.129.24-0.43%0.01%1.18%7,433,30068,673,000150%9.240.10%9.180.48%9.150.36%9.130.24%0.08%
2020-12-149.089.329.029.282.20%0.54%1.87%9,451,40087,237,000204%9.231.78%9.140.93%9.110.55%9.110.40%0.07%
2020-12-119.099.188.959.080.00%0.12%0.07%7,339,00066,561,000180%9.07-0.15%9.060.12%9.06-0.15%9.070.10%0.03%