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:
国药股份( 600511.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
2019-02-2223.7123.8323.2523.58-1.54%0.29%-1.81%5,030,800118,283,000154%23.51-2.32%23.81-1.79%24.10-0.96%24.01-0.06%0.39%
2019-02-2124.0924.2823.7923.95-0.08%-0.50%-0.33%3,272,70078,778,000111%24.070.27%24.24-0.73%24.33-0.12%24.030.28%0.43%
2019-02-2024.3024.4523.6023.97-1.36%-0.15%0.03%3,090,20074,185,000112%24.01-2.44%24.42-0.58%24.360.19%23.960.22%0.43%
2019-02-1924.6025.0524.0524.30-1.42%-1.25%1.63%3,489,90085,878,000140%24.61-0.12%24.560.71%24.310.76%23.910.79%0.49%
2019-02-1824.2924.7924.2024.652.03%0.05%3.91%2,815,80069,372,000122%24.641.22%24.391.26%24.130.92%23.720.62%0.50%
2019-02-1524.3624.5524.1124.16-1.15%-0.74%2.48%1,686,90041,059,00077%24.340.54%24.080.56%23.910.71%23.580.32%0.54%
2019-02-1423.9824.5523.8324.441.79%0.95%4.00%3,495,00084,609,000163%24.211.65%23.951.00%23.740.97%23.500.65%0.57%
2019-02-1323.8324.1723.6024.010.54%0.82%2.83%3,263,20077,712,000163%23.820.08%23.710.83%23.520.68%23.350.47%0.54%
2019-02-1223.4524.0223.4023.881.75%0.35%2.75%3,079,50073,283,000167%23.801.34%23.521.22%23.361.07%23.240.45%0.51%
2019-02-1123.4523.7523.3023.47-0.09%-0.05%1.44%2,574,90060,463,000144%23.481.12%23.230.90%23.110.44%23.140.17%0.50%
2019-02-0122.9523.5022.7723.493.30%1.15%1.70%2,630,00061,074,000138%23.221.94%23.030.90%23.010.13%23.100.38%0.52%
2019-01-3122.9023.0822.5022.740.13%-0.18%-1.17%1,346,90030,684,00068%22.78-0.33%22.82-0.57%22.98-0.36%23.010.24%0.50%
2019-01-3022.9023.0822.5822.71-1.00%-0.64%-1.06%1,107,90025,322,00052%22.860.13%22.95-0.52%23.06-0.10%22.950.82%0.50%
2019-01-2922.9523.1222.3822.94-0.26%0.50%0.76%1,893,00043,209,00070%22.83-1.62%23.07-0.62%23.09-0.35%22.770.89%0.42%
2019-01-2823.3023.5022.8723.00-1.37%-0.87%1.92%1,345,10031,209,00048%23.20-0.37%23.210.25%23.170.01%22.570.99%0.27%
2019-01-2523.2523.3623.0723.320.43%0.14%4.36%1,302,90030,342,00043%23.290.50%23.160.10%23.170.60%22.350.59%0.06%
2019-01-2422.8123.4522.7723.220.69%0.21%4.53%1,848,20042,826,00057%23.170.56%23.13-0.04%23.030.58%22.210.38%-0.09%
2019-01-2323.1723.2722.8223.06-0.47%0.08%4.21%1,722,30039,685,00052%23.04-0.56%23.140.65%22.891.17%22.130.19%-0.18%
2019-01-2223.3023.4522.9123.17-0.56%0.00%4.90%2,338,80054,192,00066%23.17-0.03%22.990.85%22.631.43%22.090.29%-0.27%
2019-01-2122.7623.4322.7023.302.37%0.53%5.79%3,575,80082,875,000100%23.182.33%22.801.87%22.311.79%22.020.37%-0.35%
2019-01-1822.3222.8522.3222.762.02%0.49%3.73%3,093,40070,062,00087%22.650.69%22.381.74%21.920.87%21.940.24%-0.40%
2019-01-1722.5422.6722.3022.31-1.24%-0.81%1.92%2,871,70064,594,00081%22.491.23%22.001.61%21.730.49%21.890.20%-0.50%
2019-01-1621.4822.7321.3522.595.86%1.67%3.40%7,055,300156,761,000200%22.225.11%21.652.04%21.620.49%21.850.10%-0.60%
2019-01-1520.9521.3420.8521.342.06%0.95%-2.22%3,449,90072,929,000104%21.140.13%21.22-0.69%21.52-0.83%21.83-0.68%-0.65%
2019-01-1421.5021.6220.7120.91-2.61%-0.95%-4.84%4,170,20088,038,000133%21.11-1.44%21.37-2.01%21.70-1.27%21.97-1.12%-0.61%
2019-01-1121.7321.9021.1221.47-1.20%0.23%-3.39%3,480,40074,551,000120%21.42-1.46%21.80-1.08%21.98-0.63%22.22-0.90%-0.54%
2019-01-1021.9021.9321.6221.73-0.91%-0.03%-3.09%2,338,40050,829,00085%21.74-1.77%22.04-0.84%22.12-0.16%22.42-0.52%-0.49%
2019-01-0922.0822.2621.9121.93-0.36%-0.90%-2.71%4,558,900100,886,000168%22.13-0.10%22.230.06%22.15-0.34%22.54-0.70%-0.49%
2019-01-0822.4422.6821.9122.01-2.44%-0.64%-3.03%2,933,00064,969,000117%22.15-1.65%22.220.23%22.23-0.61%22.70-0.46%-0.46%
2019-01-0722.3022.7822.1922.560.00%0.17%-1.06%2,339,40052,687,00098%22.522.19%22.16-0.04%22.36-0.78%22.80-0.21%-0.52%