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
2019-04-2327.5827.5926.6826.79-2.30%-0.96%-2.95%2,482,10067,143,00064%27.05-1.64%27.31-0.51%27.44-0.54%27.600.01%0.25%
2019-04-2227.4327.7627.2827.420.11%-0.30%-0.66%2,690,70074,002,00066%27.500.55%27.45-0.39%27.59-0.18%27.600.24%0.26%
2019-04-1927.5627.6827.1227.39-0.11%0.14%-0.53%2,355,10064,416,00054%27.35-0.47%27.55-0.43%27.640.06%27.540.05%0.27%
2019-04-1827.7527.8527.2227.42-1.30%-0.22%-0.37%2,047,10056,257,00046%27.48-0.94%27.67-0.20%27.63-0.13%27.520.05%0.31%
2019-04-1727.9028.0327.5127.78-0.43%0.14%0.99%3,236,50089,787,00069%27.740.13%27.730.38%27.66-0.08%27.510.16%0.37%
2019-04-1627.3728.0027.1827.902.27%0.70%1.59%4,807,100133,190,00099%27.71-0.12%27.62-0.03%27.690.28%27.460.25%0.40%
2019-04-1528.0028.2927.2127.28-1.62%-1.65%-0.43%4,035,500111,940,00080%27.741.09%27.63-0.13%27.610.51%27.400.40%0.47%
2019-04-1227.2427.9326.8127.731.28%1.06%1.62%4,866,800133,538,00096%27.44-1.06%27.660.14%27.470.10%27.290.39%0.47%
2019-04-1128.1028.2027.3827.38-1.37%-1.27%0.73%4,678,000129,732,00094%27.73-0.19%27.630.80%27.440.25%27.180.47%0.47%
2019-04-1027.3528.1427.1027.761.35%-0.09%2.60%6,514,700181,007,000128%27.781.75%27.410.81%27.370.52%27.060.54%0.46%
2019-04-0926.9027.6226.9027.391.82%0.31%1.78%4,834,000131,996,00097%27.310.89%27.19-0.09%27.230.15%26.910.10%0.46%
2019-04-0827.2227.5826.6026.90-1.39%-0.61%0.06%5,864,200158,708,000114%27.06-0.59%27.21-0.27%27.190.38%26.880.34%0.55%
2019-04-0427.2527.5927.0127.280.07%0.20%1.82%3,305,50089,991,00062%27.23-0.53%27.280.18%27.090.61%26.790.42%0.62%
2019-04-0327.2027.7327.0227.260.41%-0.40%2.17%4,999,800136,839,00094%27.370.51%27.230.96%26.930.67%26.680.63%0.62%
2019-04-0227.4327.4926.9527.15-0.44%-0.30%2.40%4,779,300130,146,00091%27.230.36%26.981.05%26.750.47%26.510.50%0.58%
2019-04-0126.7327.3526.7327.272.67%0.50%3.37%6,663,500180,804,000129%27.132.53%26.691.03%26.620.18%26.380.90%0.55%
2019-03-2926.1926.6925.8626.561.92%0.37%1.58%4,453,700117,858,00085%26.460.67%26.42-0.10%26.580.12%26.150.40%0.47%
2019-03-2826.6226.6925.9526.06-3.19%-0.86%0.07%4,663,000122,576,00090%26.29-0.81%26.45-0.90%26.540.30%26.040.36%0.43%
2019-03-2726.1826.9925.8026.923.94%1.58%3.73%5,809,400153,956,000117%26.50-0.14%26.690.24%26.460.67%25.950.46%0.40%
2019-03-2626.6127.1025.8125.90-2.63%-2.41%0.26%4,822,100127,975,000100%26.54-1.65%26.620.72%26.290.57%25.830.49%0.37%
2019-03-2526.5127.4826.4026.60-1.37%-1.42%3.48%6,029,000162,686,000122%26.982.23%26.431.82%26.141.56%25.710.96%0.34%
2019-03-2226.1227.0725.8126.974.58%2.17%5.93%7,913,300208,880,000162%26.402.61%25.961.54%25.741.31%25.461.07%0.27%
2019-03-2125.5925.9125.5725.790.82%0.25%2.37%4,314,800111,000,00089%25.731.34%25.570.69%25.400.53%25.190.40%0.20%
2019-03-2025.4125.6425.1125.580.31%0.77%1.95%4,261,900108,185,00082%25.38-0.80%25.390.30%25.270.03%25.090.22%0.18%
2019-03-1925.5825.9225.3425.50-0.31%-0.35%1.85%3,901,40099,832,00071%25.591.23%25.310.68%25.260.02%25.040.21%0.18%
2019-03-1825.1225.7724.8325.581.91%1.19%2.39%6,697,400169,295,000119%25.280.75%25.140.01%25.260.46%24.980.09%0.18%
2019-03-1525.0925.3424.8525.100.00%0.04%0.55%3,787,10095,022,00068%25.090.69%25.14-0.60%25.140.55%24.960.08%0.19%
2019-03-1424.8825.2524.6525.100.40%0.73%0.63%3,122,80077,813,00056%24.92-1.68%25.290.37%25.010.17%24.940.01%0.20%
2019-03-1325.5525.8024.8825.00-2.50%-1.35%0.24%4,313,300109,312,00078%25.34-0.29%25.201.02%24.960.29%24.940.15%0.22%
2019-03-1225.0225.7525.0225.640.00%0.88%2.96%7,518,600191,089,000134%25.422.83%24.941.01%24.890.53%24.900.19%0.26%