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:
天药股份( 600488.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
2021-04-195.045.055.035.04-0.20%0.00%-0.08%5,753,30028,994,000101%5.04-0.08%5.040.02%5.04-0.02%5.04-0.04%-0.06%
2021-04-165.045.055.035.050.20%0.12%0.08%5,086,00025,653,00092%5.040.14%5.040.08%5.040.00%5.05-0.04%-0.05%
2021-04-155.045.045.035.040.00%0.06%-0.16%5,230,60026,349,00095%5.040.06%5.04-0.04%5.04-0.06%5.05-0.08%-0.06%
2021-04-145.035.045.035.040.20%0.12%-0.24%2,807,30014,132,00051%5.030.00%5.04-0.06%5.04-0.06%5.05-0.04%-0.07%
2021-04-135.045.055.035.03-0.20%-0.08%-0.47%3,894,70019,604,00068%5.03-0.14%5.04-0.12%5.05-0.04%5.05-0.10%-0.07%
2021-04-125.055.055.035.04-0.20%-0.02%-0.38%5,628,40028,374,00095%5.04-0.06%5.05-0.06%5.05-0.08%5.06-0.02%-0.05%
2021-04-095.055.055.045.050.00%0.12%-0.20%4,959,70025,016,00083%5.04-0.14%5.050.00%5.05-0.08%5.06-0.02%-0.05%
2021-04-085.065.065.045.05-0.20%-0.02%-0.22%6,766,80034,177,000111%5.050.00%5.05-0.08%5.06-0.08%5.06-0.06%-0.04%
2021-04-075.055.065.045.060.20%0.18%-0.08%6,277,90031,711,000106%5.050.08%5.05-0.10%5.06-0.06%5.06-0.06%-0.02%
2021-04-065.055.065.045.05-0.39%0.06%-0.34%10,045,60050,703,000175%5.05-0.49%5.06-0.26%5.06-0.26%5.07-0.16%0.01%
2021-04-025.065.085.065.070.00%-0.04%-0.10%4,000,70020,291,00073%5.070.08%5.070.02%5.080.08%5.080.04%0.05%
2021-04-015.085.085.065.07-0.20%0.04%-0.06%5,178,10026,242,00089%5.07-0.10%5.07-0.16%5.070.06%5.07-0.08%0.05%
2021-03-315.065.085.065.080.20%0.14%0.06%4,747,50024,082,00075%5.070.04%5.080.14%5.07-0.02%5.08-0.24%0.08%
2021-03-305.065.095.065.070.00%-0.02%-0.37%4,828,50024,483,00069%5.07-0.30%5.070.10%5.07-0.04%5.09-0.04%0.14%
2021-03-295.095.115.075.070.40%-0.31%-0.41%6,547,20033,302,00084%5.090.63%5.070.08%5.07-0.06%5.090.10%0.18%
2021-03-265.055.085.045.050.00%-0.08%-0.71%5,898,40029,810,00072%5.05-0.02%5.06-0.18%5.07-0.04%5.090.04%0.19%
2021-03-255.095.095.045.05-0.39%-0.10%-0.67%6,386,70032,287,00078%5.06-0.51%5.07-0.35%5.08-0.16%5.080.06%0.19%
2021-03-245.095.105.065.07-0.78%-0.22%-0.22%4,784,30024,307,00059%5.08-0.02%5.090.16%5.08-0.37%5.080.12%0.19%
2021-03-235.115.135.065.11-0.39%0.55%0.69%4,671,00023,739,00055%5.08-0.31%5.08-0.08%5.100.00%5.080.30%0.19%
2021-03-225.085.135.075.130.98%0.63%1.38%7,437,50037,916,00076%5.100.69%5.09-0.45%5.100.20%5.060.16%0.15%
2021-03-195.065.105.035.080.00%0.34%0.55%7,301,90036,968,00076%5.06-0.59%5.11-0.10%5.090.08%5.050.10%0.12%
2021-03-185.135.165.055.08-0.97%-0.26%0.65%10,158,80051,735,000110%5.09-1.13%5.110.28%5.090.20%5.050.18%0.11%
2021-03-175.115.215.105.130.20%-0.41%1.83%11,123,40057,293,000129%5.151.06%5.100.67%5.080.61%5.040.40%0.10%
2021-03-165.045.155.035.121.19%0.45%2.03%13,122,40066,884,000162%5.100.97%5.070.64%5.050.62%5.020.32%0.06%
2021-03-155.025.085.015.060.60%0.24%1.16%10,472,70052,863,000144%5.050.64%5.030.36%5.020.28%5.000.18%0.03%
2021-03-125.025.035.005.030.00%0.28%0.74%5,145,70025,811,00075%5.02-0.12%5.020.14%5.000.10%4.990.06%0.02%
2021-03-115.015.035.015.030.20%0.16%0.80%6,435,60032,318,00096%5.020.24%5.010.20%5.000.14%4.990.10%0.02%
2021-03-105.025.034.995.02-0.20%0.20%0.70%8,184,40041,004,000124%5.010.18%5.000.18%4.990.12%4.990.06%0.01%
2021-03-094.965.044.955.031.41%0.58%0.96%18,389,40091,973,000285%5.000.69%4.990.44%4.990.28%4.98-0.02%0.01%
2021-03-084.974.984.964.960.00%-0.14%-0.46%5,603,30027,830,000103%4.970.06%4.97-0.10%4.97-0.06%4.98-0.20%0.03%