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
2019-08-169.209.379.069.331.41%0.28%1.31%2,996,70027,881,000121%9.302.82%9.170.99%9.150.46%9.21-0.55%-0.60%
2019-08-158.919.228.839.201.43%1.67%-0.65%3,119,70028,230,000116%9.05-0.91%9.08-0.59%9.11-0.30%9.26-0.80%-0.57%
2019-08-149.189.199.069.070.11%-0.68%-2.84%1,605,00014,657,00061%9.130.68%9.13-0.03%9.14-0.09%9.34-0.58%-0.49%
2019-08-139.089.179.029.06-1.74%-0.11%-3.50%1,803,60016,358,00067%9.07-1.05%9.13-0.28%9.14-0.25%9.39-0.75%-0.42%
2019-08-129.119.269.079.220.99%0.59%-2.54%2,748,00025,188,000100%9.170.26%9.16-0.01%9.17-1.05%9.46-1.14%-0.35%
2019-08-099.199.239.019.13-0.44%-0.13%-4.59%2,041,80018,667,00068%9.14-0.25%9.16-0.16%9.26-1.18%9.57-0.53%-0.20%
2019-08-089.149.229.109.170.66%0.05%-4.68%1,193,30010,937,00039%9.17-0.10%9.17-1.39%9.38-0.79%9.62-0.38%-0.12%
2019-08-079.269.319.109.11-1.41%-0.70%-5.66%1,744,80016,006,00053%9.17-0.03%9.30-1.29%9.45-0.85%9.66-0.38%-0.06%
2019-08-069.279.399.009.24-2.53%0.69%-4.68%4,205,30038,592,000124%9.18-3.59%9.43-1.93%9.53-1.73%9.69-0.73%0.01%
2019-08-059.649.649.429.48-1.86%-0.41%-2.92%3,495,60033,273,000116%9.52-0.84%9.61-1.01%9.70-1.18%9.77-0.18%0.10%
2019-08-029.609.739.499.66-0.72%0.63%-1.26%4,130,00039,647,000140%9.60-1.56%9.71-1.43%9.82-0.59%9.78-0.26%0.13%
2019-08-019.829.879.669.73-1.42%-0.23%-0.80%2,553,50024,901,00086%9.75-1.29%9.85-0.82%9.87-0.08%9.810.07%0.18%
2019-07-319.929.939.829.87-0.30%-0.09%0.70%1,970,70019,468,00066%9.88-0.46%9.930.27%9.880.17%9.800.05%0.18%
2019-07-309.9410.019.869.90-0.40%-0.25%1.06%2,475,80024,572,00079%9.93-0.30%9.900.32%9.860.34%9.800.00%0.20%
2019-07-299.8510.109.849.941.53%-0.15%1.47%4,620,80046,001,000139%9.961.61%9.870.76%9.830.88%9.800.38%0.24%
2019-07-269.849.869.739.790.00%-0.07%0.32%2,748,40026,925,00085%9.80-0.13%9.800.32%9.750.00%9.760.21%0.22%
2019-07-259.819.869.729.790.10%-0.20%0.52%3,098,30030,394,00096%9.810.30%9.770.69%9.750.26%9.740.25%0.22%
2019-07-249.689.849.689.781.03%-0.01%0.67%2,643,00025,851,00085%9.781.31%9.70-0.14%9.72-0.10%9.720.31%0.20%
2019-07-239.599.689.589.681.04%0.26%-0.05%1,610,40015,549,00052%9.660.05%9.71-0.02%9.73-0.41%9.690.12%0.17%
2019-07-229.859.859.539.58-2.64%-0.73%-0.96%3,080,40029,727,00099%9.65-1.29%9.72-0.48%9.770.01%9.670.21%0.15%
2019-07-199.729.869.659.840.92%0.65%1.94%4,547,40044,455,000143%9.780.91%9.76-0.39%9.770.37%9.650.17%0.13%
2019-07-189.709.779.619.75-0.10%0.64%1.17%2,919,80028,286,00093%9.69-1.15%9.800.13%9.730.25%9.640.15%0.13%
2019-07-179.879.919.729.76-1.51%-0.42%1.42%3,982,80039,036,000126%9.80-0.72%9.790.69%9.710.77%9.620.23%0.14%
2019-07-169.719.969.709.911.85%0.38%3.22%4,431,50043,747,000142%9.872.26%9.721.57%9.641.22%9.600.41%0.10%
2019-07-159.609.759.459.731.35%0.79%1.76%3,203,50030,925,000101%9.651.07%9.570.98%9.520.38%9.560.19%0.07%
2019-07-129.439.659.439.601.69%0.50%0.59%2,742,60026,196,00081%9.551.03%9.480.48%9.48-0.38%9.540.18%0.03%
2019-07-119.419.549.409.440.43%-0.16%-0.91%1,863,50017,620,00055%9.460.50%9.43-0.36%9.52-0.18%9.530.04%-0.01%
2019-07-109.499.499.379.40-1.05%-0.09%-1.29%2,381,70022,406,00065%9.41-0.33%9.47-0.97%9.54-0.38%9.52-0.04%-0.02%
2019-07-099.419.579.369.500.96%0.65%-0.28%1,765,00016,660,00049%9.44-0.76%9.56-0.18%9.57-0.17%9.530.01%-0.02%
2019-07-089.759.769.379.410.00%-1.06%-1.22%4,237,80040,304,000114%9.51-1.64%9.58-0.42%9.590.05%9.53-0.05%-0.02%